{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:47:22.998105+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.6,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-14.6,"direction":"higher_better","percentile":34}],"summary":"매출 +6.6%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":40.9,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 41","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.52x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.72,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.7x","percentile":40}},"signals":[],"summary":"화승코퍼레이션(013520)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1183.96억. 현재가 2,365원, 전일 대비 -0.2%, 30일 -6.2%. PER 2.5배 / ROE 3.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.87만, 기관 순매수 429.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.59%","value_pct":2.59},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.72,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.59},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-30.287893638295373,"grade":"C","trend":"하락","atr_14":111.78571428571429,"rsi_14":40.939597315436245,"sma_20":2468.25,"sma_60":2538.5833333333335,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-30.29)가 시그널선(-30.34)을 상회합니다(골든크로스). 현재가가 SMA20(2468)과 SMA60(2539) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2327~2609 (현재 위치 13%).","bb_lower":2327.385703600948,"bb_upper":2609.114296399052,"macd_signal":-30.34363410722622},"change_pct":0.84,"chart_data":[{"date":"2024-10-23","open":1738,"high":1738,"low":1706,"close":1723,"volume":32018,"rsi_14":42.7,"sma_20":1910.6,"sma_60":1930.95,"sma_120":1946.25},{"date":"2024-10-24","open":1706,"high":1737,"low":1706,"close":1721,"volume":20843,"rsi_14":42.7,"sma_20":1907.95,"sma_60":1927.13,"sma_120":1947.21},{"date":"2024-10-25","open":1719,"high":1729,"low":1709,"close":1721,"volume":20293,"rsi_14":43.01,"sma_20":1905.45,"sma_60":1923.9,"sma_120":1948.14},{"date":"2024-10-28","open":1720,"high":1738,"low":1719,"close":1720,"volume":11631,"rsi_14":37.5,"sma_20":1902.95,"sma_60":1920.82,"sma_120":1949.0},{"date":"2024-10-29","open":1739,"high":1739,"low":1720,"close":1728,"volume":13779,"rsi_14":47.51,"sma_20":1900.8,"sma_60":1917.47,"sma_120":1949.72},{"date":"2024-10-30","open":1740,"high":1743,"low":1715,"close":1721,"volume":30880,"rsi_14":38.31,"sma_20":1898.6,"sma_60":1913.23,"sma_120":1950.33},{"date":"2024-10-31","open":1704,"high":1740,"low":1696,"close":1739,"volume":19524,"rsi_14":38.61,"sma_20":1897.4,"sma_60":1909.75,"sma_120":1950.92},{"date":"2024-11-01","open":1738,"high":1742,"low":1720,"close":1723,"volume":25134,"rsi_14":38.81,"sma_20":1895.5,"sma_60":1905.48,"sma_120":1951.42},{"date":"2024-11-04","open":1720,"high":1751,"low":1716,"close":1742,"volume":29918,"rsi_14":50.52,"sma_20":1894.7,"sma_60":1901.72,"sma_120":1952.08},{"date":"2024-11-05","open":1729,"high":1742,"low":1721,"close":1729,"volume":29059,"rsi_14":36.05,"sma_20":1892.0,"sma_60":1899.05,"sma_120":1952.69},{"date":"2024-11-06","open":1729,"high":1746,"low":1694,"close":1711,"volume":49287,"rsi_14":39.74,"sma_20":1890.5,"sma_60":1899.15,"sma_120":1953.17},{"date":"2024-11-07","open":1729,"high":1729,"low":1702,"close":1711,"volume":34444,"rsi_14":34.29,"sma_20":1886.55,"sma_60":1898.08,"sma_120":1953.46},{"date":"2024-11-08","open":1691,"high":1738,"low":1686,"close":1688,"volume":32977,"rsi_14":29.17,"sma_20":1881.45,"sma_60":1897.07,"sma_120":1953.71},{"date":"2024-11-11","open":1688,"high":1693,"low":1648,"close":1692,"volume":31980,"rsi_14":34.18,"sma_20":1877.5,"sma_60":1896.08,"sma_120":1954.02},{"date":"2024-11-12","open":1688,"high":1688,"low":1613,"close":1636,"volume":98621,"rsi_14":26.6,"sma_20":1871.85,"sma_60":1893.4,"sma_120":1953.01},{"date":"2024-11-13","open":1635,"high":1636,"low":1554,"close":1586,"volume":64994,"rsi_14":21.26,"sma_20":1861.7,"sma_60":1889.32,"sma_120":1951.57},{"date":"2024-11-14","open":1582,"high":1586,"low":1547,"close":1550,"volume":40534,"rsi_14":18.37,"sma_20":1851.35,"sma_60":1884.73,"sma_120":1949.91},{"date":"2024-11-15","open":1551,"high":1584,"low":1523,"close":1582,"volume":57197,"rsi_14":27.13,"sma_20":1842.65,"sma_60":1879.73,"sma_120":1948.73},{"date":"2024-11-18","open":1582,"high":1599,"low":1536,"close":1597,"volume":51541,"rsi_14":28.66,"sma_20":1834.2,"sma_60":1875.17,"sma_120":1947.5},{"date":"2024-11-19","open":1597,"high":1597,"low":1570,"close":1580,"volume":23809,"rsi_14":27.83,"sma_20":1825.6,"sma_60":1870.67,"sma_120":1945.88},{"date":"2024-11-20","open":1571,"high":1590,"low":1546,"close":1570,"volume":60055,"rsi_14":22.62,"sma_20":1817.25,"sma_60":1865.7,"sma_120":1943.94},{"date":"2024-11-21","open":1555,"high":1591,"low":1545,"close":1545,"volume":25170,"rsi_14":21.97,"sma_20":1807.7,"sma_60":1860.98,"sma_120":1941.19},{"date":"2024-11-22","open":1545,"high":1573,"low":1531,"close":1553,"volume":26399,"rsi_14":19.4,"sma_20":1798.6,"sma_60":1856.32,"sma_120":1938.66},{"date":"2024-11-25","open":1553,"high":1554,"low":1532,"close":1541,"volume":38493,"rsi_14":19.46,"sma_20":1788.9,"sma_60":1852.17,"sma_120":1936.22},{"date":"2024-11-26","open":1541,"high":1553,"low":1536,"close":1547,"volume":23404,"rsi_14":22.19,"sma_20":1779.05,"sma_60":1848.08,"sma_120":1934.01},{"date":"2024-11-27","open":1563,"high":1563,"low":1545,"close":1554,"volume":27778,"rsi_14":25.73,"sma_20":1770.0,"sma_60":1844.17,"sma_120":1931.84},{"date":"2024-11-28","open":1539,"high":1553,"low":1530,"close":1531,"volume":42445,"rsi_14":24.09,"sma_20":1758.7,"sma_60":1840.28,"sma_120":1929.47},{"date":"2024-11-29","open":1531,"high":1533,"low":1484,"close":1484,"volume":51038,"rsi_14":19.79,"sma_20":1745.7,"sma_60":1836.48,"sma_120":1926.65},{"date":"2024-12-02","open":1484,"high":1523,"low":1471,"close":1502,"volume":22277,"rsi_14":28.01,"sma_20":1732.65,"sma_60":1832.85,"sma_120":1923.95},{"date":"2024-12-03","open":1499,"high":1499,"low":1483,"close":1499,"volume":26363,"rsi_14":33.1,"sma_20":1720.15,"sma_60":1829.02,"sma_120":1921.14},{"date":"2024-12-04","open":1444,"high":1471,"low":1443,"close":1452,"volume":59560,"rsi_14":31.85,"sma_20":1706.1,"sma_60":1824.15,"sma_120":1917.84},{"date":"2024-12-05","open":1446,"high":1452,"low":1423,"close":1425,"volume":54127,"rsi_14":20.21,"sma_20":1691.6,"sma_60":1819.93,"sma_120":1914.08},{"date":"2024-12-06","open":1417,"high":1433,"low":1381,"close":1407,"volume":65424,"rsi_14":14.48,"sma_20":1676.35,"sma_60":1815.12,"sma_120":1910.17},{"date":"2024-12-09","open":1402,"high":1405,"low":1288,"close":1303,"volume":118336,"rsi_14":10.91,"sma_20":1655.2,"sma_60":1808.9,"sma_120":1905.67},{"date":"2024-12-10","open":1304,"high":1352,"low":1304,"close":1341,"volume":62072,"rsi_14":20.0,"sma_20":1639.15,"sma_60":1802.87,"sma_120":1901.4},{"date":"2024-12-11","open":1334,"high":1429,"low":1327,"close":1423,"volume":80637,"rsi_14":36.06,"sma_20":1630.25,"sma_60":1798.47,"sma_120":1896.71},{"date":"2024-12-12","open":1423,"high":1471,"low":1407,"close":1421,"volume":30103,"rsi_14":34.68,"sma_20":1623.25,"sma_60":1794.07,"sma_120":1892.62},{"date":"2024-12-13","open":1391,"high":1453,"low":1391,"close":1443,"volume":62760,"rsi_14":38.88,"sma_20":1615.7,"sma_60":1789.58,"sma_120":1888.95},{"date":"2024-12-16","open":1443,"high":1462,"low":1425,"close":1426,"volume":51777,"rsi_14":36.64,"sma_20":1606.4,"sma_60":1784.28,"sma_120":1885.12},{"date":"2024-12-17","open":1426,"high":1434,"low":1354,"close":1403,"volume":62895,"rsi_14":33.86,"sma_20":1596.75,"sma_60":1778.48,"sma_120":1881.08},{"date":"2024-12-18","open":1403,"high":1416,"low":1403,"close":1415,"volume":32997,"rsi_14":37.4,"sma_20":1588.35,"sma_60":1772.07,"sma_120":1877.37},{"date":"2024-12-19","open":1414,"high":1414,"low":1393,"close":1407,"volume":35632,"rsi_14":40.83,"sma_20":1580.85,"sma_60":1765.5,"sma_120":1873.24},{"date":"2024-12-20","open":1433,"high":1434,"low":1378,"close":1404,"volume":55898,"rsi_14":38.01,"sma_20":1572.75,"sma_60":1758.93,"sma_120":1869.26},{"date":"2024-12-23","open":1404,"high":1414,"low":1395,"close":1414,"volume":46845,"rsi_14":39.78,"sma_20":1565.85,"sma_60":1752.57,"sma_120":1865.24},{"date":"2024-12-24","open":1414,"high":1426,"low":1406,"close":1426,"volume":24114,"rsi_14":46.47,"sma_20":1559.25,"sma_60":1746.37,"sma_120":1860.91},{"date":"2024-12-26","open":1429,"high":1450,"low":1415,"close":1426,"volume":38358,"rsi_14":50.13,"sma_20":1552.25,"sma_60":1740.28,"sma_120":1856.83},{"date":"2024-12-27","open":1469,"high":1481,"low":1444,"close":1445,"volume":32305,"rsi_14":45.8,"sma_20":1543.75,"sma_60":1733.28,"sma_120":1852.37},{"date":"2024-12-30","open":1465,"high":1465,"low":1435,"close":1460,"volume":13469,"rsi_14":64.69,"sma_20":1538.6,"sma_60":1726.6,"sma_120":1847.96},{"date":"2025-01-02","open":1459,"high":1487,"low":1442,"close":1487,"volume":19683,"rsi_14":63.19,"sma_20":1533.9,"sma_60":1720.42,"sma_120":1843.08},{"date":"2025-01-03","open":1476,"high":1498,"low":1476,"close":1492,"volume":38611,"rsi_14":49.33,"sma_20":1529.6,"sma_60":1713.92,"sma_120":1838.82},{"date":"2025-01-06","open":1486,"high":1495,"low":1478,"close":1493,"volume":65648,"rsi_14":50.0,"sma_20":1527.9,"sma_60":1708.17,"sma_120":1834.11},{"date":"2025-01-07","open":1493,"high":1566,"low":1490,"close":1502,"volume":30848,"rsi_14":46.38,"sma_20":1528.15,"sma_60":1702.1,"sma_120":1829.77},{"date":"2025-01-08","open":1502,"high":1530,"low":1483,"close":1497,"volume":21199,"rsi_14":49.74,"sma_20":1529.1,"sma_60":1695.63,"sma_120":1825.17},{"date":"2025-01-09","open":1498,"high":1529,"low":1482,"close":1491,"volume":36395,"rsi_14":55.17,"sma_20":1535.4,"sma_60":1689.37,"sma_120":1820.66},{"date":"2025-01-10","open":1491,"high":1530,"low":1481,"close":1512,"volume":25619,"rsi_14":57.14,"sma_20":1540.75,"sma_60":1683.92,"sma_120":1816.28},{"date":"2025-01-13","open":1498,"high":1512,"low":1483,"close":1510,"volume":36819,"rsi_14":59.09,"sma_20":1541.5,"sma_60":1677.82,"sma_120":1811.76},{"date":"2025-01-14","open":1493,"high":1515,"low":1486,"close":1515,"volume":42937,"rsi_14":61.45,"sma_20":1542.65,"sma_60":1672.42,"sma_120":1807.37},{"date":"2025-01-15","open":1518,"high":1521,"low":1489,"close":1515,"volume":10591,"rsi_14":58.93,"sma_20":1542.6,"sma_60":1666.98,"sma_120":1802.89},{"date":"2025-01-16","open":1509,"high":1546,"low":1496,"close":1508,"volume":17808,"rsi_14":53.05,"sma_20":1543.1,"sma_60":1661.23,"sma_120":1798.64},{"date":"2025-01-17","open":1518,"high":1520,"low":1484,"close":1495,"volume":35454,"rsi_14":49.15,"sma_20":1544.2,"sma_60":1655.52,"sma_120":1794.62},{"date":"2025-01-20","open":1490,"high":1500,"low":1483,"close":1496,"volume":24974,"rsi_14":71.54,"sma_20":1544.65,"sma_60":1650.08,"sma_120":1790.52},{"date":"2025-01-21","open":1489,"high":1504,"low":1489,"close":1503,"volume":10107,"rsi_14":69.3,"sma_20":1545.9,"sma_60":1644.82,"sma_120":1785.97},{"date":"2025-01-22","open":1503,"high":1526,"low":1488,"close":1498,"volume":20485,"rsi_14":56.04,"sma_20":1547.05,"sma_60":1639.47,"sma_120":1781.68},{"date":"2025-01-23","open":1498,"high":1503,"low":1413,"close":1458,"volume":29632,"rsi_14":36.22,"sma_20":1545.6,"sma_60":1633.45,"sma_120":1777.13},{"date":"2025-01-24","open":1476,"high":1479,"low":1453,"close":1454,"volume":54319,"rsi_14":34.35,"sma_20":1543.3,"sma_60":1627.2,"sma_120":1772.33},{"date":"2025-01-31","open":1508,"high":1508,"low":1421,"close":1429,"volume":60345,"rsi_14":24.49,"sma_20":1539.75,"sma_60":1620.67,"sma_120":1766.95},{"date":"2025-02-03","open":1426,"high":1437,"low":1406,"close":1411,"volume":53735,"rsi_14":22.36,"sma_20":1538.0,"sma_60":1613.48,"sma_120":1761.62},{"date":"2025-02-04","open":1416,"high":1470,"low":1416,"close":1431,"volume":35931,"rsi_14":32.39,"sma_20":1536.5,"sma_60":1606.93,"sma_120":1756.21},{"date":"2025-02-05","open":1422,"high":1457,"low":1421,"close":1457,"volume":16935,"rsi_14":34.25,"sma_20":1534.95,"sma_60":1600.5,"sma_120":1751.11},{"date":"2025-02-06","open":1466,"high":1469,"low":1450,"close":1452,"volume":65745,"rsi_14":33.7,"sma_20":1532.85,"sma_60":1594.2,"sma_120":1746.62},{"date":"2025-02-07","open":1464,"high":1466,"low":1430,"close":1464,"volume":28955,"rsi_14":36.13,"sma_20":1531.35,"sma_60":1588.45,"sma_120":1743.8},{"date":"2025-02-10","open":1462,"high":1517,"low":1443,"close":1504,"volume":67126,"rsi_14":47.41,"sma_20":1531.45,"sma_60":1583.73,"sma_120":1740.91},{"date":"2025-02-11","open":1500,"high":1500,"low":1464,"close":1464,"volume":54527,"rsi_14":41.51,"sma_20":1529.75,"sma_60":1578.4,"sma_120":1737.73},{"date":"2025-02-12","open":1478,"high":1478,"low":1460,"close":1464,"volume":14188,"rsi_14":43.65,"sma_20":1528.35,"sma_60":1572.98,"sma_120":1734.53},{"date":"2025-02-13","open":1461,"high":1492,"low":1450,"close":1464,"volume":42648,"rsi_14":43.43,"sma_20":1525.85,"sma_60":1568.58,"sma_120":1730.99},{"date":"2025-02-14","open":1468,"high":1498,"low":1464,"close":1469,"volume":47797,"rsi_14":42.97,"sma_20":1523.75,"sma_60":1565.17,"sma_120":1727.24},{"date":"2025-02-17","open":1483,"high":1630,"low":1471,"close":1514,"volume":310993,"rsi_14":52.92,"sma_20":1523.7,"sma_60":1563.2,"sma_120":1723.97},{"date":"2025-02-18","open":1511,"high":1522,"low":1490,"close":1507,"volume":61248,"rsi_14":59.69,"sma_20":1523.25,"sma_60":1560.52,"sma_120":1720.12},{"date":"2025-02-19","open":1520,"high":1520,"low":1499,"close":1518,"volume":51639,"rsi_14":62.64,"sma_20":1523.8,"sma_60":1557.77,"sma_120":1716.47},{"date":"2025-02-20","open":1518,"high":1524,"low":1508,"close":1522,"volume":33740,"rsi_14":69.67,"sma_20":1525.2,"sma_60":1555.38,"sma_120":1713.03},{"date":"2025-02-21","open":1522,"high":1564,"low":1522,"close":1560,"volume":78056,"rsi_14":79.17,"sma_20":1528.5,"sma_60":1553.83,"sma_120":1709.77},{"date":"2025-02-24","open":1559,"high":1560,"low":1536,"close":1550,"volume":50493,"rsi_14":74.31,"sma_20":1530.95,"sma_60":1552.57,"sma_120":1706.78},{"date":"2025-02-25","open":1540,"high":1569,"low":1527,"close":1566,"volume":54782,"rsi_14":73.14,"sma_20":1534.45,"sma_60":1551.42,"sma_120":1703.87},{"date":"2025-02-26","open":1549,"high":1560,"low":1545,"close":1556,"volume":19815,"rsi_14":71.95,"sma_20":1539.5,"sma_60":1550.32,"sma_120":1701.24},{"date":"2025-02-27","open":1558,"high":1585,"low":1554,"close":1577,"volume":49132,"rsi_14":72.94,"sma_20":1545.9,"sma_60":1549.48,"sma_120":1698.78},{"date":"2025-02-28","open":1573,"high":1573,"low":1546,"close":1563,"volume":116048,"rsi_14":63.32,"sma_20":1552.8,"sma_60":1548.27,"sma_120":1696.22},{"date":"2025-03-04","open":1836,"high":2015,"low":1592,"close":1602,"volume":6305150,"rsi_14":81.22,"sma_20":1562.7,"sma_60":1548.15,"sma_120":1694.22},{"date":"2025-03-05","open":1595,"high":1598,"low":1561,"close":1577,"volume":349226,"rsi_14":72.94,"sma_20":1570.25,"sma_60":1548.45,"sma_120":1692.47},{"date":"2025-03-06","open":1601,"high":1601,"low":1566,"close":1575,"volume":160909,"rsi_14":72.37,"sma_20":1576.35,"sma_60":1548.4,"sma_120":1690.62},{"date":"2025-03-07","open":1560,"high":1585,"low":1560,"close":1572,"volume":128304,"rsi_14":70.98,"sma_20":1582.6,"sma_60":1548.35,"sma_120":1688.68},{"date":"2025-03-10","open":1553,"high":1593,"low":1553,"close":1575,"volume":67695,"rsi_14":64.93,"sma_20":1588.35,"sma_60":1549.2,"sma_120":1686.67},{"date":"2025-03-11","open":1555,"high":1613,"low":1555,"close":1601,"volume":103907,"rsi_14":71.3,"sma_20":1593.4,"sma_60":1551.0,"sma_120":1685.47},{"date":"2025-03-12","open":1596,"high":1618,"low":1584,"close":1598,"volume":41926,"rsi_14":68.78,"sma_20":1600.35,"sma_60":1553.07,"sma_120":1684.09},{"date":"2025-03-13","open":1595,"high":1618,"low":1595,"close":1614,"volume":70745,"rsi_14":70.39,"sma_20":1608.1,"sma_60":1557.28,"sma_120":1683.09},{"date":"2025-03-14","open":1598,"high":1624,"low":1595,"close":1610,"volume":29498,"rsi_14":63.13,"sma_20":1615.65,"sma_60":1560.75,"sma_120":1681.81},{"date":"2025-03-17","open":1611,"high":1627,"low":1611,"close":1627,"volume":59787,"rsi_14":69.27,"sma_20":1623.8,"sma_60":1563.02,"sma_120":1680.74},{"date":"2025-03-18","open":1627,"high":1628,"low":1617,"close":1626,"volume":67172,"rsi_14":66.32,"sma_20":1629.55,"sma_60":1565.3,"sma_120":1679.68},{"date":"2025-03-19","open":1624,"high":1689,"low":1617,"close":1679,"volume":90250,"rsi_14":77.02,"sma_20":1638.45,"sma_60":1568.1,"sma_120":1678.84},{"date":"2025-03-20","open":1679,"high":1722,"low":1674,"close":1694,"volume":108056,"rsi_14":76.42,"sma_20":1647.55,"sma_60":1571.48,"sma_120":1677.88},{"date":"2025-03-21","open":1689,"high":1725,"low":1670,"close":1690,"volume":69223,"rsi_14":80.28,"sma_20":1656.25,"sma_60":1575.22,"sma_120":1676.85},{"date":"2025-03-24","open":1679,"high":1705,"low":1679,"close":1688,"volume":15277,"rsi_14":74.86,"sma_20":1662.9,"sma_60":1578.68,"sma_120":1675.38},{"date":"2025-03-25","open":1703,"high":1744,"low":1689,"close":1698,"volume":61121,"rsi_14":88.34,"sma_20":1670.55,"sma_60":1582.47,"sma_120":1673.98},{"date":"2025-03-26","open":1706,"high":1709,"low":1638,"close":1662,"volume":37804,"rsi_14":72.73,"sma_20":1675.55,"sma_60":1585.68,"sma_120":1672.31},{"date":"2025-03-27","open":1629,"high":1679,"low":1625,"close":1656,"volume":24819,"rsi_14":71.29,"sma_20":1680.7,"sma_60":1588.6,"sma_120":1670.58},{"date":"2025-03-28","open":1653,"high":1653,"low":1595,"close":1624,"volume":53377,"rsi_14":60.78,"sma_20":1683.1,"sma_60":1590.77,"sma_120":1668.57},{"date":"2025-03-31","open":1603,"high":1603,"low":1566,"close":1567,"volume":32066,"rsi_14":43.18,"sma_20":1683.3,"sma_60":1591.95,"sma_120":1666.12},{"date":"2025-04-01","open":1568,"high":1624,"low":1568,"close":1619,"volume":20872,"rsi_14":53.33,"sma_20":1684.15,"sma_60":1594.95,"sma_120":1664.12},{"date":"2025-04-02","open":1621,"high":1621,"low":1584,"close":1594,"volume":15686,"rsi_14":46.77,"sma_20":1685.0,"sma_60":1597.25,"sma_120":1661.92},{"date":"2025-04-03","open":1594,"high":1598,"low":1546,"close":1571,"volume":76133,"rsi_14":44.19,"sma_20":1684.8,"sma_60":1598.7,"sma_120":1659.56},{"date":"2025-04-04","open":1571,"high":1595,"low":1544,"close":1593,"volume":80287,"rsi_14":44.99,"sma_20":1685.85,"sma_60":1600.43,"sma_120":1657.17},{"date":"2025-04-07","open":1553,"high":1566,"low":1487,"close":1495,"volume":76082,"rsi_14":34.97,"sma_20":1681.7,"sma_60":1600.47,"sma_120":1654.32},{"date":"2025-04-08","open":1495,"high":1541,"low":1495,"close":1517,"volume":38403,"rsi_14":29.98,"sma_20":1677.35,"sma_60":1600.73,"sma_120":1651.42},{"date":"2025-04-09","open":1508,"high":1522,"low":1496,"close":1500,"volume":28800,"rsi_14":26.01,"sma_20":1672.25,"sma_60":1600.78,"sma_120":1648.21},{"date":"2025-04-10","open":1582,"high":1582,"low":1527,"close":1574,"volume":26010,"rsi_14":37.8,"sma_20":1670.2,"sma_60":1602.22,"sma_120":1645.79},{"date":"2025-04-11","open":1561,"high":1627,"low":1551,"close":1625,"volume":51080,"rsi_14":43.91,"sma_20":1670.95,"sma_60":1604.15,"sma_120":1644.03},{"date":"2025-04-14","open":1611,"high":1696,"low":1603,"close":1632,"volume":40541,"rsi_14":43.7,"sma_20":1671.25,"sma_60":1606.27,"sma_120":1642.04},{"date":"2025-04-15","open":1634,"high":1685,"low":1634,"close":1656,"volume":74595,"rsi_14":49.43,"sma_20":1672.85,"sma_60":1608.7,"sma_120":1640.56},{"date":"2025-04-16","open":1652,"high":1659,"low":1627,"close":1635,"volume":37344,"rsi_14":48.07,"sma_20":1670.6,"sma_60":1610.77,"sma_120":1638.88},{"date":"2025-04-17","open":1635,"high":1656,"low":1625,"close":1642,"volume":59510,"rsi_14":51.84,"sma_20":1667.9,"sma_60":1613.08,"sma_120":1637.16},{"date":"2025-04-18","open":1653,"high":1657,"low":1609,"close":1656,"volume":31776,"rsi_14":59.83,"sma_20":1666.15,"sma_60":1615.87,"sma_120":1635.69},{"date":"2025-04-21","open":1699,"high":1709,"low":1651,"close":1662,"volume":32067,"rsi_14":55.29,"sma_20":1664.8,"sma_60":1618.73,"sma_120":1634.41},{"date":"2025-04-22","open":1662,"high":1681,"low":1650,"close":1681,"volume":55195,"rsi_14":60.77,"sma_20":1663.9,"sma_60":1621.8,"sma_120":1633.31},{"date":"2025-04-23","open":1681,"high":1697,"low":1662,"close":1676,"volume":106900,"rsi_14":63.5,"sma_20":1664.6,"sma_60":1624.87,"sma_120":1632.17},{"date":"2025-04-24","open":1680,"high":1714,"low":1664,"close":1699,"volume":89188,"rsi_14":63.68,"sma_20":1666.85,"sma_60":1629.02,"sma_120":1631.23},{"date":"2025-04-25","open":1703,"high":1769,"low":1691,"close":1753,"volume":148090,"rsi_14":87.39,"sma_20":1673.55,"sma_60":1634.18,"sma_120":1630.69},{"date":"2025-04-28","open":1740,"high":1876,"low":1740,"close":1788,"volume":197837,"rsi_14":87.84,"sma_20":1685.0,"sma_60":1640.37,"sma_120":1630.52},{"date":"2025-04-29","open":1800,"high":1943,"low":1789,"close":1850,"volume":144706,"rsi_14":93.51,"sma_20":1696.95,"sma_60":1647.93,"sma_120":1630.71},{"date":"2025-04-30","open":1858,"high":2030,"low":1850,"close":1981,"volume":443327,"rsi_14":94.32,"sma_20":1717.0,"sma_60":1657.42,"sma_120":1632.17},{"date":"2025-05-02","open":1981,"high":2005,"low":1877,"close":1904,"volume":182159,"rsi_14":78.73,"sma_20":1734.2,"sma_60":1665.12,"sma_120":1632.81},{"date":"2025-05-07","open":1904,"high":1905,"low":1831,"close":1831,"volume":181880,"rsi_14":68.07,"sma_20":1746.55,"sma_60":1671.67,"sma_120":1632.93},{"date":"2025-05-08","open":1831,"high":1879,"low":1827,"close":1836,"volume":23680,"rsi_14":66.91,"sma_20":1764.2,"sma_60":1678.08,"sma_120":1633.27},{"date":"2025-05-09","open":1856,"high":1856,"low":1790,"close":1809,"volume":22823,"rsi_14":66.19,"sma_20":1779.3,"sma_60":1683.35,"sma_120":1633.54},{"date":"2025-05-12","open":1800,"high":1863,"low":1800,"close":1850,"volume":32560,"rsi_14":68.19,"sma_20":1797.4,"sma_60":1690.0,"sma_120":1634.2},{"date":"2025-05-13","open":1835,"high":1864,"low":1835,"close":1856,"volume":41045,"rsi_14":67.7,"sma_20":1811.95,"sma_60":1696.75,"sma_120":1634.87},{"date":"2025-05-14","open":1870,"high":1882,"low":1829,"close":1830,"volume":17081,"rsi_14":64.45,"sma_20":1822.6,"sma_60":1703.07,"sma_120":1635.83},{"date":"2025-05-15","open":1830,"high":1860,"low":1821,"close":1845,"volume":24980,"rsi_14":64.21,"sma_20":1833.6,"sma_60":1709.55,"sma_120":1637.36},{"date":"2025-05-16","open":1870,"high":1903,"low":1849,"close":1899,"volume":169233,"rsi_14":67.8,"sma_20":1846.15,"sma_60":1716.18,"sma_120":1639.69},{"date":"2025-05-19","open":1899,"high":1922,"low":1869,"close":1903,"volume":58664,"rsi_14":66.77,"sma_20":1860.0,"sma_60":1723.02,"sma_120":1641.77},{"date":"2025-05-20","open":1903,"high":1903,"low":1869,"close":1901,"volume":28635,"rsi_14":63.3,"sma_20":1873.4,"sma_60":1729.62,"sma_120":1643.69},{"date":"2025-05-21","open":1901,"high":1910,"low":1863,"close":1884,"volume":23295,"rsi_14":58.89,"sma_20":1885.15,"sma_60":1735.85,"sma_120":1645.62},{"date":"2025-05-22","open":1884,"high":1899,"low":1845,"close":1875,"volume":47137,"rsi_14":52.59,"sma_20":1896.15,"sma_60":1741.28,"sma_120":1647.56},{"date":"2025-05-23","open":1873,"high":1876,"low":1854,"close":1876,"volume":15658,"rsi_14":35.15,"sma_20":1906.25,"sma_60":1746.9,"sma_120":1649.73},{"date":"2025-05-26","open":1876,"high":1879,"low":1793,"close":1837,"volume":30870,"rsi_14":39.45,"sma_20":1914.6,"sma_60":1751.58,"sma_120":1651.5},{"date":"2025-05-27","open":1837,"high":1870,"low":1820,"close":1835,"volume":26135,"rsi_14":50.79,"sma_20":1921.65,"sma_60":1756.4,"sma_120":1653.36},{"date":"2025-05-28","open":1842,"high":1894,"low":1827,"close":1889,"volume":115240,"rsi_14":59.02,"sma_20":1928.7,"sma_60":1761.78,"sma_120":1655.63},{"date":"2025-05-29","open":1889,"high":1911,"low":1886,"close":1906,"volume":45487,"rsi_14":67.01,"sma_20":1934.8,"sma_60":1767.7,"sma_120":1657.98},{"date":"2025-05-30","open":1913,"high":1947,"low":1887,"close":1915,"volume":111363,"rsi_14":62.84,"sma_20":1938.15,"sma_60":1773.08,"sma_120":1660.62},{"date":"2025-06-02","open":1919,"high":1927,"low":1903,"close":1924,"volume":61384,"rsi_14":63.4,"sma_20":1935.2,"sma_60":1779.07,"sma_120":1663.76},{"date":"2025-06-04","open":1952,"high":2001,"low":1933,"close":1986,"volume":126338,"rsi_14":76.57,"sma_20":1939.45,"sma_60":1786.15,"sma_120":1667.28},{"date":"2025-06-05","open":1991,"high":2039,"low":1967,"close":2020,"volume":207215,"rsi_14":78.02,"sma_20":1949.2,"sma_60":1793.87,"sma_120":1671.11},{"date":"2025-06-09","open":2034,"high":2068,"low":1986,"close":2020,"volume":199002,"rsi_14":73.41,"sma_20":1958.7,"sma_60":1801.53,"sma_120":1675.37},{"date":"2025-06-10","open":2020,"high":2049,"low":1981,"close":2025,"volume":170400,"rsi_14":73.51,"sma_20":1969.85,"sma_60":1808.83,"sma_120":1679.92},{"date":"2025-06-11","open":2025,"high":2054,"low":2001,"close":2034,"volume":186646,"rsi_14":75.0,"sma_20":1979.4,"sma_60":1816.35,"sma_120":1684.71},{"date":"2025-06-12","open":2034,"high":2059,"low":2015,"close":2034,"volume":65689,"rsi_14":80.23,"sma_20":1988.65,"sma_60":1823.6,"sma_120":1690.44},{"date":"2025-06-13","open":2059,"high":2059,"low":1962,"close":2001,"volume":108431,"rsi_14":72.89,"sma_20":1997.45,"sma_60":1830.33,"sma_120":1695.54},{"date":"2025-06-16","open":1981,"high":2049,"low":1952,"close":2025,"volume":194660,"rsi_14":75.0,"sma_20":2006.75,"sma_60":1837.2,"sma_120":1700.11},{"date":"2025-06-17","open":2025,"high":2068,"low":1967,"close":2020,"volume":71810,"rsi_14":84.62,"sma_20":2013.0,"sma_60":1844.0,"sma_120":1704.65},{"date":"2025-06-18","open":2020,"high":2049,"low":1923,"close":1981,"volume":209752,"rsi_14":74.28,"sma_20":2017.05,"sma_60":1849.22,"sma_120":1708.66},{"date":"2025-06-19","open":1962,"high":2025,"low":1938,"close":1972,"volume":41860,"rsi_14":66.04,"sma_20":2020.7,"sma_60":1854.0,"sma_120":1712.74},{"date":"2025-06-20","open":1976,"high":2005,"low":1929,"close":1938,"volume":129299,"rsi_14":55.83,"sma_20":2023.5,"sma_60":1858.27,"sma_120":1716.74},{"date":"2025-06-23","open":1918,"high":1923,"low":1864,"close":1875,"volume":176984,"rsi_14":43.95,"sma_20":2023.5,"sma_60":1861.48,"sma_120":1720.08},{"date":"2025-06-24","open":1904,"high":1981,"low":1903,"close":1967,"volume":109797,"rsi_14":55.19,"sma_20":2028.2,"sma_60":1866.12,"sma_120":1724.29},{"date":"2025-06-25","open":1972,"high":1976,"low":1932,"close":1943,"volume":91921,"rsi_14":44.16,"sma_20":2033.65,"sma_60":1870.95,"sma_120":1728.32},{"date":"2025-06-26","open":1943,"high":1981,"low":1915,"close":1952,"volume":31077,"rsi_14":40.28,"sma_20":2039.7,"sma_60":1876.07,"sma_120":1732.33},{"date":"2025-06-27","open":1952,"high":2088,"low":1932,"close":2030,"volume":243440,"rsi_14":51.14,"sma_20":2046.95,"sma_60":1883.07,"sma_120":1736.92},{"date":"2025-06-30","open":2039,"high":2083,"low":1972,"close":2015,"volume":90730,"rsi_14":48.89,"sma_20":2052.6,"sma_60":1890.8,"sma_120":1741.38},{"date":"2025-07-01","open":2015,"high":2146,"low":1991,"close":2083,"volume":348639,"rsi_14":54.9,"sma_20":2061.3,"sma_60":1898.8,"sma_120":1746.88},{"date":"2025-07-02","open":2073,"high":2083,"low":2001,"close":2059,"volume":105138,"rsi_14":52.34,"sma_20":2068.25,"sma_60":1906.82,"sma_120":1752.03},{"date":"2025-07-03","open":2049,"high":2073,"low":1981,"close":2020,"volume":147846,"rsi_14":51.85,"sma_20":2070.0,"sma_60":1914.55,"sma_120":1756.62},{"date":"2025-07-04","open":2020,"high":2073,"low":1957,"close":2020,"volume":261605,"rsi_14":49.51,"sma_20":2070.0,"sma_60":1921.92,"sma_120":1761.17},{"date":"2025-07-07","open":2001,"high":2049,"low":1933,"close":1957,"volume":242053,"rsi_14":44.35,"sma_20":2066.75,"sma_60":1929.88,"sma_120":1765.17},{"date":"2025-07-08","open":1957,"high":2025,"low":1943,"close":2020,"volume":68674,"rsi_14":53.33,"sma_20":2066.5,"sma_60":1938.55,"sma_120":1769.64},{"date":"2025-07-09","open":2020,"high":2068,"low":2001,"close":2049,"volume":177375,"rsi_14":56.45,"sma_20":2067.25,"sma_60":1948.02,"sma_120":1774.4},{"date":"2025-07-10","open":2083,"high":2088,"low":2025,"close":2078,"volume":106551,"rsi_14":61.79,"sma_20":2069.5,"sma_60":1956.7,"sma_120":1779.46},{"date":"2025-07-11","open":2107,"high":2107,"low":2034,"close":2083,"volume":112727,"rsi_14":69.37,"sma_20":2073.75,"sma_60":1964.6,"sma_120":1784.38},{"date":"2025-07-14","open":2063,"high":2121,"low":2063,"close":2097,"volume":128485,"rsi_14":64.21,"sma_20":2077.5,"sma_60":1972.62,"sma_120":1789.44},{"date":"2025-07-15","open":2097,"high":2097,"low":2039,"close":2063,"volume":88221,"rsi_14":62.89,"sma_20":2079.75,"sma_60":1979.63,"sma_120":1794.17},{"date":"2025-07-16","open":2063,"high":2112,"low":2054,"close":2102,"volume":73571,"rsi_14":65.05,"sma_20":2086.0,"sma_60":1987.68,"sma_120":1799.22},{"date":"2025-07-17","open":2107,"high":2117,"low":2059,"close":2102,"volume":55418,"rsi_14":58.62,"sma_20":2092.75,"sma_60":1995.62,"sma_120":1804.35},{"date":"2025-07-18","open":2102,"high":2117,"low":2010,"close":2083,"volume":277012,"rsi_14":57.95,"sma_20":2100.25,"sma_60":2002.97,"sma_120":1809.42},{"date":"2025-07-21","open":2083,"high":2083,"low":1991,"close":2015,"volume":194780,"rsi_14":42.05,"sma_20":2107.5,"sma_60":2009.05,"sma_120":1813.89},{"date":"2025-07-22","open":2001,"high":2020,"low":1932,"close":1991,"volume":247300,"rsi_14":42.05,"sma_20":2108.75,"sma_60":2014.4,"sma_120":1818.1},{"date":"2025-07-23","open":1972,"high":2030,"low":1931,"close":2010,"volume":422654,"rsi_14":48.81,"sma_20":2112.25,"sma_60":2020.17,"sma_120":1822.52},{"date":"2025-07-24","open":1986,"high":2034,"low":1905,"close":1910,"volume":439508,"rsi_14":39.12,"sma_20":2110.05,"sma_60":2023.8,"sma_120":1826.41},{"date":"2025-07-25","open":1910,"high":1910,"low":1856,"close":1869,"volume":167142,"rsi_14":40.92,"sma_20":2101.75,"sma_60":2025.8,"sma_120":1829.99},{"date":"2025-07-28","open":1857,"high":1869,"low":1809,"close":1827,"volume":187353,"rsi_14":29.17,"sma_20":2092.0,"sma_60":2026.47,"sma_120":1833.42},{"date":"2025-07-29","open":1835,"high":1839,"low":1795,"close":1819,"volume":141049,"rsi_14":24.02,"sma_20":2078.35,"sma_60":2025.93,"sma_120":1836.93},{"date":"2025-07-30","open":1819,"high":1874,"low":1809,"close":1862,"volume":122961,"rsi_14":26.43,"sma_20":2068.2,"sma_60":2023.88,"sma_120":1840.65},{"date":"2025-07-31","open":1899,"high":1899,"low":1823,"close":1853,"volume":68994,"rsi_14":25.1,"sma_20":2059.55,"sma_60":2023.0,"sma_120":1844.06},{"date":"2025-08-01","open":1842,"high":1852,"low":1761,"close":1786,"volume":117359,"rsi_14":19.74,"sma_20":2047.45,"sma_60":2022.22,"sma_120":1846.94},{"date":"2025-08-04","open":1774,"high":1826,"low":1763,"close":1810,"volume":40861,"rsi_14":24.9,"sma_20":2039.85,"sma_60":2021.77,"sma_120":1849.92},{"date":"2025-08-05","open":1812,"high":1852,"low":1812,"close":1839,"volume":53116,"rsi_14":23.44,"sma_20":2030.5,"sma_60":2022.28,"sma_120":1852.82},{"date":"2025-08-06","open":1839,"high":1846,"low":1816,"close":1842,"volume":23788,"rsi_14":23.88,"sma_20":2019.8,"sma_60":2022.15,"sma_120":1856.08},{"date":"2025-08-07","open":1859,"high":1859,"low":1827,"close":1839,"volume":80508,"rsi_14":24.7,"sma_20":2007.45,"sma_60":2021.87,"sma_120":1859.31},{"date":"2025-08-08","open":1825,"high":1869,"low":1810,"close":1826,"volume":83509,"rsi_14":27.83,"sma_20":1994.15,"sma_60":2021.78,"sma_120":1862.42},{"date":"2025-08-11","open":1827,"high":1830,"low":1790,"close":1826,"volume":63407,"rsi_14":29.5,"sma_20":1980.1,"sma_60":2021.45,"sma_120":1865.5},{"date":"2025-08-12","open":1826,"high":1854,"low":1810,"close":1831,"volume":30945,"rsi_14":27.05,"sma_20":1968.1,"sma_60":2020.28,"sma_120":1868.23},{"date":"2025-08-13","open":1831,"high":1853,"low":1804,"close":1831,"volume":79864,"rsi_14":36.45,"sma_20":1954.1,"sma_60":2019.05,"sma_120":1871.03},{"date":"2025-08-14","open":1829,"high":1846,"low":1818,"close":1834,"volume":32860,"rsi_14":43.08,"sma_20":1940.25,"sma_60":2017.9,"sma_120":1873.76},{"date":"2025-08-18","open":1832,"high":1880,"low":1806,"close":1858,"volume":138356,"rsi_14":56.85,"sma_20":1928.65,"sma_60":2017.47,"sma_120":1876.66},{"date":"2025-08-19","open":1858,"high":1861,"low":1833,"close":1846,"volume":74021,"rsi_14":55.69,"sma_20":1919.9,"sma_60":2016.97,"sma_120":1879.12},{"date":"2025-08-20","open":1846,"high":1889,"low":1789,"close":1854,"volume":118868,"rsi_14":47.85,"sma_20":1912.8,"sma_60":2016.58,"sma_120":1881.74},{"date":"2025-08-21","open":1840,"high":1981,"low":1840,"close":1962,"volume":271402,"rsi_14":68.17,"sma_20":1910.3,"sma_60":2018.73,"sma_120":1885.16},{"date":"2025-08-22","open":1947,"high":1991,"low":1894,"close":1967,"volume":212030,"rsi_14":87.85,"sma_20":1913.25,"sma_60":2021.0,"sma_120":1888.7},{"date":"2025-08-25","open":1967,"high":1972,"low":1928,"close":1943,"volume":89582,"rsi_14":77.73,"sma_20":1917.05,"sma_60":2021.92,"sma_120":1891.85},{"date":"2025-08-26","open":1933,"high":1947,"low":1910,"close":1932,"volume":122496,"rsi_14":71.05,"sma_20":1922.5,"sma_60":2022.37,"sma_120":1895.03},{"date":"2025-08-27","open":1929,"high":1947,"low":1894,"close":1923,"volume":32939,"rsi_14":67.95,"sma_20":1927.9,"sma_60":2022.52,"sma_120":1897.8},{"date":"2025-08-28","open":1922,"high":1923,"low":1893,"close":1899,"volume":34644,"rsi_14":62.11,"sma_20":1929.8,"sma_60":2022.08,"sma_120":1900.58},{"date":"2025-08-29","open":1899,"high":1904,"low":1846,"close":1856,"volume":53179,"rsi_14":55.4,"sma_20":1929.95,"sma_60":2019.83,"sma_120":1902.99},{"date":"2025-09-01","open":1839,"high":1923,"low":1837,"close":1868,"volume":65869,"rsi_14":57.33,"sma_20":1934.2,"sma_60":2017.22,"sma_120":1905.54},{"date":"2025-09-02","open":1866,"high":1893,"low":1859,"close":1886,"volume":16333,"rsi_14":59.11,"sma_20":1938.15,"sma_60":2014.92,"sma_120":1908.22},{"date":"2025-09-03","open":1878,"high":1893,"low":1842,"close":1883,"volume":68915,"rsi_14":58.36,"sma_20":1940.4,"sma_60":2012.47,"sma_120":1910.65},{"date":"2025-09-04","open":1868,"high":1901,"low":1850,"close":1877,"volume":28768,"rsi_14":56.87,"sma_20":1942.2,"sma_60":2009.75,"sma_120":1913.05},{"date":"2025-09-05","open":1877,"high":1878,"low":1848,"close":1869,"volume":63281,"rsi_14":51.82,"sma_20":1943.75,"sma_60":2006.9,"sma_120":1915.25},{"date":"2025-09-08","open":1869,"high":2121,"low":1851,"close":1938,"volume":6072316,"rsi_14":63.16,"sma_20":1949.55,"sma_60":2005.82,"sma_120":1918.08},{"date":"2025-09-09","open":1943,"high":1947,"low":1874,"close":1877,"volume":709918,"rsi_14":52.88,"sma_20":1952.2,"sma_60":2003.27,"sma_120":1920.23},{"date":"2025-09-10","open":1881,"high":1914,"low":1857,"close":1857,"volume":235876,"rsi_14":33.23,"sma_20":1953.5,"sma_60":2000.45,"sma_120":1922.22},{"date":"2025-09-11","open":1857,"high":1904,"low":1857,"close":1893,"volume":157835,"rsi_14":39.39,"sma_20":1956.7,"sma_60":1998.93,"sma_120":1924.08},{"date":"2025-09-12","open":1893,"high":1912,"low":1860,"close":1885,"volume":189375,"rsi_14":41.23,"sma_20":1959.3,"sma_60":1997.43,"sma_120":1925.72},{"date":"2025-09-15","open":1875,"high":1885,"low":1855,"close":1875,"volume":129632,"rsi_14":41.35,"sma_20":1960.15,"sma_60":1996.35,"sma_120":1927.31},{"date":"2025-09-16","open":1875,"high":1877,"low":1847,"close":1875,"volume":129477,"rsi_14":42.47,"sma_20":1961.65,"sma_60":1996.35,"sma_120":1928.92},{"date":"2025-09-17","open":1875,"high":1901,"low":1856,"close":1893,"volume":99312,"rsi_14":49.08,"sma_20":1963.7,"sma_60":1995.08,"sma_120":1930.6},{"date":"2025-09-18","open":1883,"high":1976,"low":1878,"close":1933,"volume":297840,"rsi_14":62.42,"sma_20":1962.2,"sma_60":1994.92,"sma_120":1932.93},{"date":"2025-09-19","open":1997,"high":2030,"low":1985,"close":2025,"volume":153061,"rsi_14":63.77,"sma_20":1961.7,"sma_60":1995.0,"sma_120":1935.53},{"date":"2025-09-22","open":1952,"high":1972,"low":1931,"close":1957,"volume":105502,"rsi_14":61.59,"sma_20":1962.45,"sma_60":1993.75,"sma_120":1938.41},{"date":"2025-09-23","open":1938,"high":1981,"low":1933,"close":1943,"volume":121488,"rsi_14":59.51,"sma_20":1963.0,"sma_60":1992.5,"sma_120":1941.65},{"date":"2025-09-24","open":1929,"high":1957,"low":1923,"close":1933,"volume":81062,"rsi_14":58.79,"sma_20":1963.5,"sma_60":1989.92,"sma_120":1944.36},{"date":"2025-09-25","open":1943,"high":2034,"low":1938,"close":2010,"volume":414076,"rsi_14":68.16,"sma_20":1969.25,"sma_60":1989.08,"sma_120":1947.95},{"date":"2025-09-26","open":2030,"high":2068,"low":1931,"close":2015,"volume":586386,"rsi_14":61.9,"sma_20":1977.5,"sma_60":1989.0,"sma_120":1951.78},{"date":"2025-09-29","open":2030,"high":2039,"low":1967,"close":2030,"volume":321269,"rsi_14":77.43,"sma_20":1985.85,"sma_60":1989.17,"sma_120":1955.54},{"date":"2025-09-30","open":2034,"high":2044,"low":1991,"close":2005,"volume":124324,"rsi_14":76.37,"sma_20":1992.0,"sma_60":1990.0,"sma_120":1959.94},{"date":"2025-10-01","open":2015,"high":2030,"low":1991,"close":2010,"volume":124278,"rsi_14":73.36,"sma_20":1998.6,"sma_60":1989.83,"sma_120":1964.19},{"date":"2025-10-02","open":2039,"high":2078,"low":2034,"close":2059,"volume":232891,"rsi_14":79.31,"sma_20":2007.5,"sma_60":1989.83,"sma_120":1968.92},{"date":"2025-10-10","open":2059,"high":2078,"low":1932,"close":1957,"volume":502659,"rsi_14":61.33,"sma_20":2012.05,"sma_60":1987.75,"sma_120":1972.22},{"date":"2025-10-13","open":1933,"high":2015,"low":1904,"close":2015,"volume":221622,"rsi_14":66.67,"sma_20":2016.05,"sma_60":1986.58,"sma_120":1975.59},{"date":"2025-10-14","open":2001,"high":2030,"low":1976,"close":1996,"volume":198369,"rsi_14":62.16,"sma_20":2022.2,"sma_60":1984.83,"sma_120":1978.72},{"date":"2025-10-15","open":1981,"high":2092,"low":1981,"close":2078,"volume":273747,"rsi_14":65.62,"sma_20":2033.65,"sma_60":1985.08,"sma_120":1982.36},{"date":"2025-10-16","open":2097,"high":2126,"low":2049,"close":2107,"volume":232748,"rsi_14":65.98,"sma_20":2044.7,"sma_60":1985.17,"sma_120":1986.42},{"date":"2025-10-17","open":2097,"high":2261,"low":2097,"close":2232,"volume":948717,"rsi_14":73.17,"sma_20":2062.7,"sma_60":1987.42,"sma_120":1991.52},{"date":"2025-10-20","open":2232,"high":2358,"low":2199,"close":2334,"volume":462696,"rsi_14":78.72,"sma_20":2086.45,"sma_60":1991.75,"sma_120":1997.36},{"date":"2025-10-21","open":2324,"high":2474,"low":2247,"close":2266,"volume":707223,"rsi_14":72.55,"sma_20":2106.7,"sma_60":1996.08,"sma_120":2002.57},{"date":"2025-10-22","open":2271,"high":2382,"low":2228,"close":2305,"volume":222635,"rsi_14":71.03,"sma_20":2128.0,"sma_60":2001.5,"sma_120":2007.95},{"date":"2025-10-23","open":2300,"high":2300,"low":2107,"close":2117,"volume":457066,"rsi_14":55.74,"sma_20":2137.5,"sma_60":2003.33,"sma_120":2011.75},{"date":"2025-10-24","open":2165,"high":2174,"low":2102,"close":2117,"volume":188158,"rsi_14":55.0,"sma_20":2145.75,"sma_60":2006.9,"sma_120":2015.35},{"date":"2025-10-27","open":2117,"high":2170,"low":2117,"close":2155,"volume":152934,"rsi_14":58.47,"sma_20":2156.0,"sma_60":2011.83,"sma_120":2018.82},{"date":"2025-10-28","open":2150,"high":2155,"low":2097,"close":2155,"volume":148257,"rsi_14":58.24,"sma_20":2167.0,"sma_60":2017.5,"sma_120":2021.98},{"date":"2025-10-29","open":2141,"high":2170,"low":2102,"close":2170,"volume":174738,"rsi_14":57.06,"sma_20":2179.25,"sma_60":2023.55,"sma_120":2024.74},{"date":"2025-10-30","open":2213,"high":2213,"low":2078,"close":2088,"volume":237598,"rsi_14":57.71,"sma_20":2183.25,"sma_60":2027.43,"sma_120":2025.66},{"date":"2025-10-31","open":2083,"high":2126,"low":2030,"close":2063,"volume":113339,"rsi_14":52.98,"sma_20":2185.75,"sma_60":2031.07,"sma_120":2027.03},{"date":"2025-11-03","open":2063,"high":2083,"low":1991,"close":2025,"volume":186076,"rsi_14":51.74,"sma_20":2185.5,"sma_60":2035.18,"sma_120":2028.7},{"date":"2025-11-04","open":2073,"high":2073,"low":1957,"close":1991,"volume":183636,"rsi_14":44.44,"sma_20":2184.75,"sma_60":2038.3,"sma_120":2030.03},{"date":"2025-11-05","open":1976,"high":1986,"low":1886,"close":1952,"volume":211655,"rsi_14":40.24,"sma_20":2181.75,"sma_60":2040.25,"sma_120":2031.27},{"date":"2025-11-06","open":1962,"high":2015,"low":1920,"close":1981,"volume":147019,"rsi_14":31.94,"sma_20":2178.25,"sma_60":2042.65,"sma_120":2032.4},{"date":"2025-11-07","open":1933,"high":2005,"low":1929,"close":1981,"volume":110684,"rsi_14":20.33,"sma_20":2179.5,"sma_60":2045.1,"sma_120":2033.48},{"date":"2025-11-10","open":1981,"high":2049,"low":1976,"close":2039,"volume":146579,"rsi_14":30.58,"sma_20":2180.75,"sma_60":2048.78,"sma_120":2035.28},{"date":"2025-11-11","open":2044,"high":2092,"low":2025,"close":2049,"volume":133694,"rsi_14":26.96,"sma_20":2183.5,"sma_60":2052.63,"sma_120":2037.04},{"date":"2025-11-12","open":2054,"high":2097,"low":2030,"close":2059,"volume":130332,"rsi_14":42.31,"sma_20":2182.5,"sma_60":2056.55,"sma_120":2038.42},{"date":"2025-11-13","open":2054,"high":2107,"low":2034,"close":2039,"volume":52454,"rsi_14":40.24,"sma_20":2179.0,"sma_60":2060.13,"sma_120":2039.59},{"date":"2025-11-14","open":2030,"high":2097,"low":1986,"close":2092,"volume":335652,"rsi_14":42.35,"sma_20":2171.75,"sma_60":2064.58,"sma_120":2041.24},{"date":"2025-11-17","open":2102,"high":2121,"low":2039,"close":2063,"volume":132587,"rsi_14":39.56,"sma_20":2157.75,"sma_60":2068.12,"sma_120":2042.79},{"date":"2025-11-18","open":2088,"high":2092,"low":1986,"close":1986,"volume":360479,"rsi_14":31.73,"sma_20":2143.25,"sma_60":2070.53,"sma_120":2043.75},{"date":"2025-11-19","open":1991,"high":2044,"low":1976,"close":2010,"volume":144941,"rsi_14":41.3,"sma_20":2128.0,"sma_60":2073.23,"sma_120":2044.91},{"date":"2025-11-20","open":2030,"high":2083,"low":2001,"close":2063,"volume":83717,"rsi_14":50.0,"sma_20":2125.25,"sma_60":2074.98,"sma_120":2046.86},{"date":"2025-11-21","open":2039,"high":2092,"low":1981,"close":2025,"volume":185414,"rsi_14":50.0,"sma_20":2120.5,"sma_60":2075.98,"sma_120":2048.49},{"date":"2025-11-24","open":2025,"high":2039,"low":1996,"close":2020,"volume":99293,"rsi_14":53.26,"sma_20":2113.5,"sma_60":2077.32,"sma_120":2049.62},{"date":"2025-11-25","open":2030,"high":2054,"low":1981,"close":1981,"volume":58070,"rsi_14":53.26,"sma_20":2104.5,"sma_60":2078.17,"sma_120":2050.27},{"date":"2025-11-26","open":1976,"high":2030,"low":1976,"close":2020,"volume":82204,"rsi_14":54.26,"sma_20":2096.75,"sma_60":2079.83,"sma_120":2051.18},{"date":"2025-11-27","open":2030,"high":2049,"low":2010,"close":2030,"volume":39991,"rsi_14":55.21,"sma_20":2093.75,"sma_60":2082.08,"sma_120":2052.08},{"date":"2025-11-28","open":2030,"high":2068,"low":2030,"close":2059,"volume":75216,"rsi_14":52.22,"sma_20":2093.5,"sma_60":2085.58,"sma_120":2052.71},{"date":"2025-12-01","open":2039,"high":2078,"low":2039,"close":2068,"volume":87707,"rsi_14":52.22,"sma_20":2095.75,"sma_60":2089.03,"sma_120":2053.12},{"date":"2025-12-02","open":2049,"high":2121,"low":2049,"close":2117,"volume":165968,"rsi_14":56.12,"sma_20":2102.25,"sma_60":2093.0,"sma_120":2053.96},{"date":"2025-12-03","open":2117,"high":2155,"low":2097,"close":2146,"volume":163929,"rsi_14":61.0,"sma_20":2112.25,"sma_60":2097.53,"sma_120":2055.0},{"date":"2025-12-04","open":2146,"high":2170,"low":2092,"close":2121,"volume":74892,"rsi_14":53.19,"sma_20":2119.5,"sma_60":2101.75,"sma_120":2055.75},{"date":"2025-12-05","open":2126,"high":2136,"low":2078,"close":2136,"volume":120003,"rsi_14":58.24,"sma_20":2127.5,"sma_60":2106.35,"sma_120":2056.62},{"date":"2025-12-08","open":2141,"high":2252,"low":2117,"close":2223,"volume":330428,"rsi_14":76.34,"sma_20":2137.0,"sma_60":2111.27,"sma_120":2058.54},{"date":"2025-12-09","open":2194,"high":2261,"low":2112,"close":2189,"volume":170482,"rsi_14":69.47,"sma_20":2144.25,"sma_60":2116.65,"sma_120":2059.96},{"date":"2025-12-10","open":2184,"high":2189,"low":2126,"close":2131,"volume":112683,"rsi_14":57.29,"sma_20":2148.0,"sma_60":2121.38,"sma_120":2060.92},{"date":"2025-12-11","open":2146,"high":2150,"low":2112,"close":2131,"volume":85439,"rsi_14":62.5,"sma_20":2152.75,"sma_60":2125.48,"sma_120":2062.21},{"date":"2025-12-12","open":2141,"high":2184,"low":2126,"close":2184,"volume":82582,"rsi_14":67.35,"sma_20":2157.5,"sma_60":2130.65,"sma_120":2064.04},{"date":"2025-12-15","open":2179,"high":2228,"low":2165,"close":2208,"volume":111370,"rsi_14":74.74,"sma_20":2165.0,"sma_60":2136.4,"sma_120":2066.38},{"date":"2025-12-16","open":2218,"high":2218,"low":2126,"close":2155,"volume":93321,"rsi_14":64.29,"sma_20":2173.75,"sma_60":2141.23,"sma_120":2068.79},{"date":"2025-12-17","open":2155,"high":2184,"low":2112,"close":2146,"volume":101882,"rsi_14":62.24,"sma_20":2180.75,"sma_60":2145.58,"sma_120":2070.33},{"date":"2025-12-18","open":2121,"high":2150,"low":2102,"close":2150,"volume":86572,"rsi_14":60.22,"sma_20":2185.25,"sma_60":2149.33,"sma_120":2072.12},{"date":"2025-12-19","open":2136,"high":2174,"low":2112,"close":2131,"volume":104857,"rsi_14":56.84,"sma_20":2190.75,"sma_60":2152.33,"sma_120":2073.67},{"date":"2025-12-22","open":2165,"high":2189,"low":2141,"close":2174,"volume":62803,"rsi_14":56.38,"sma_20":2198.75,"sma_60":2156.08,"sma_120":2074.92},{"date":"2025-12-23","open":2155,"high":2213,"low":2136,"close":2155,"volume":89696,"rsi_14":51.09,"sma_20":2207.75,"sma_60":2159.75,"sma_120":2076.12},{"date":"2025-12-24","open":2184,"high":2194,"low":2150,"close":2160,"volume":44402,"rsi_14":54.55,"sma_20":2215.0,"sma_60":2163.67,"sma_120":2076.79},{"date":"2025-12-26","open":2155,"high":2170,"low":2126,"close":2160,"volume":119286,"rsi_14":52.94,"sma_20":2221.75,"sma_60":2166.25,"sma_120":2077.67},{"date":"2025-12-29","open":2200,"high":2200,"low":2125,"close":2175,"volume":121846,"rsi_14":34.18,"sma_20":2224.0,"sma_60":2167.75,"sma_120":2078.38},{"date":"2025-12-30","open":2195,"high":2195,"low":2145,"close":2165,"volume":35979,"rsi_14":36.49,"sma_20":2225.25,"sma_60":2168.83,"sma_120":2079.0},{"date":"2026-01-02","open":2165,"high":2185,"low":2130,"close":2155,"volume":70566,"rsi_14":42.19,"sma_20":2223.5,"sma_60":2170.17,"sma_120":2080.08},{"date":"2026-01-05","open":2155,"high":2175,"low":2125,"close":2135,"volume":44982,"rsi_14":39.71,"sma_20":2219.25,"sma_60":2171.08,"sma_120":2080.46},{"date":"2026-01-06","open":2165,"high":2170,"low":2075,"close":2110,"volume":126873,"rsi_14":25.81,"sma_20":2215.0,"sma_60":2170.92,"sma_120":2080.38},{"date":"2026-01-07","open":2110,"high":2120,"low":2045,"close":2080,"volume":109260,"rsi_14":17.46,"sma_20":2208.5,"sma_60":2171.83,"sma_120":2079.79},{"date":"2026-01-08","open":2060,"high":2065,"low":2005,"close":2010,"volume":137429,"rsi_14":16.67,"sma_20":2194.0,"sma_60":2170.58,"sma_120":2078.58},{"date":"2026-01-09","open":2010,"high":2080,"low":2010,"close":2040,"volume":71778,"rsi_14":24.29,"sma_20":2182.75,"sma_60":2170.17,"sma_120":2077.5},{"date":"2026-01-12","open":2040,"high":2105,"low":2040,"close":2085,"volume":105251,"rsi_14":32.05,"sma_20":2176.75,"sma_60":2169.08,"sma_120":2077.08},{"date":"2026-01-13","open":2085,"high":2160,"low":2065,"close":2150,"volume":150769,"rsi_14":43.68,"sma_20":2174.0,"sma_60":2168.58,"sma_120":2076.88},{"date":"2026-01-14","open":2150,"high":2310,"low":2120,"close":2250,"volume":800897,"rsi_14":50.0,"sma_20":2173.5,"sma_60":2167.58,"sma_120":2077.5},{"date":"2026-01-15","open":2250,"high":2470,"low":2160,"close":2390,"volume":1071498,"rsi_14":63.11,"sma_20":2178.75,"sma_60":2167.17,"sma_120":2079.46},{"date":"2026-01-16","open":2390,"high":2420,"low":2300,"close":2335,"volume":352307,"rsi_14":57.58,"sma_20":2184.0,"sma_60":2167.0,"sma_120":2081.54},{"date":"2026-01-19","open":2335,"high":2395,"low":2265,"close":2370,"volume":257993,"rsi_14":65.35,"sma_20":2197.0,"sma_60":2169.17,"sma_120":2084.12},{"date":"2026-01-20","open":2360,"high":2435,"low":2305,"close":2410,"volume":295029,"rsi_14":68.42,"sma_20":2207.25,"sma_60":2172.83,"sma_120":2086.88},{"date":"2026-01-21","open":2380,"high":2455,"low":2305,"close":2420,"volume":283790,"rsi_14":69.92,"sma_20":2215.75,"sma_60":2176.0,"sma_120":2090.57},{"date":"2026-01-22","open":2480,"high":2575,"low":2345,"close":2345,"volume":312800,"rsi_14":64.58,"sma_20":2221.5,"sma_60":2177.92,"sma_120":2094.0},{"date":"2026-01-23","open":2345,"high":2425,"low":2290,"close":2325,"volume":389219,"rsi_14":65.03,"sma_20":2226.0,"sma_60":2179.25,"sma_120":2097.62},{"date":"2026-01-26","open":2325,"high":2350,"low":2295,"close":2310,"volume":180910,"rsi_14":66.43,"sma_20":2229.75,"sma_60":2181.75,"sma_120":2101.19},{"date":"2026-01-27","open":2295,"high":2350,"low":2230,"close":2310,"volume":243152,"rsi_14":73.81,"sma_20":2236.5,"sma_60":2184.67,"sma_120":2104.38},{"date":"2026-01-28","open":2310,"high":2350,"low":2275,"close":2320,"volume":156472,"rsi_14":72.95,"sma_20":2244.25,"sma_60":2188.42,"sma_120":2107.74},{"date":"2026-01-29","open":2320,"high":2405,"low":2270,"close":2325,"volume":216226,"rsi_14":71.05,"sma_20":2252.75,"sma_60":2192.83,"sma_120":2111.72},{"date":"2026-01-30","open":2325,"high":2340,"low":2235,"close":2320,"volume":272148,"rsi_14":66.67,"sma_20":2262.0,"sma_60":2197.83,"sma_120":2115.44},{"date":"2026-02-02","open":2295,"high":2350,"low":2260,"close":2305,"volume":236053,"rsi_14":56.47,"sma_20":2271.75,"sma_60":2202.08,"sma_120":2118.79},{"date":"2026-02-03","open":2310,"high":2340,"low":2250,"close":2325,"volume":285453,"rsi_14":39.34,"sma_20":2284.0,"sma_60":2206.67,"sma_120":2122.28},{"date":"2026-02-04","open":2345,"high":2530,"low":2335,"close":2435,"volume":544403,"rsi_14":63.89,"sma_20":2305.25,"sma_60":2208.33,"sma_120":2126.72},{"date":"2026-02-05","open":2435,"high":2505,"low":2400,"close":2465,"volume":321008,"rsi_14":66.67,"sma_20":2326.5,"sma_60":2214.25,"sma_120":2131.52},{"date":"2026-02-06","open":2450,"high":2535,"low":2340,"close":2500,"volume":376768,"rsi_14":66.67,"sma_20":2347.25,"sma_60":2220.58,"sma_120":2136.61},{"date":"2026-02-09","open":2580,"high":2635,"low":2480,"close":2545,"volume":379855,"rsi_14":67.09,"sma_20":2367.0,"sma_60":2227.5,"sma_120":2142.03},{"date":"2026-02-10","open":2545,"high":2600,"low":2515,"close":2550,"volume":274596,"rsi_14":66.67,"sma_20":2382.0,"sma_60":2234.83,"sma_120":2147.48},{"date":"2026-02-11","open":2550,"high":2800,"low":2535,"close":2710,"volume":785093,"rsi_14":88.42,"sma_20":2398.0,"sma_60":2243.92,"sma_120":2154.25},{"date":"2026-02-12","open":2730,"high":2740,"low":2605,"close":2620,"volume":430615,"rsi_14":77.06,"sma_20":2412.25,"sma_60":2252.0,"sma_120":2160.06},{"date":"2026-02-13","open":2600,"high":2625,"low":2530,"close":2580,"volume":250517,"rsi_14":73.68,"sma_20":2424.5,"sma_60":2260.75,"sma_120":2165.64},{"date":"2026-02-19","open":2595,"high":2650,"low":2530,"close":2635,"volume":227534,"rsi_14":76.0,"sma_20":2437.75,"sma_60":2270.0,"sma_120":2171.62},{"date":"2026-02-20","open":2625,"high":2670,"low":2595,"close":2665,"volume":165075,"rsi_14":76.74,"sma_20":2450.5,"sma_60":2278.83,"sma_120":2176.91},{"date":"2026-02-23","open":2700,"high":2735,"low":2640,"close":2665,"volume":447336,"rsi_14":76.56,"sma_20":2462.75,"sma_60":2288.33,"sma_120":2182.16},{"date":"2026-02-24","open":2665,"high":2820,"low":2615,"close":2815,"volume":462693,"rsi_14":81.53,"sma_20":2486.25,"sma_60":2300.42,"sma_120":2188.87},{"date":"2026-02-25","open":2830,"high":2950,"low":2795,"close":2885,"volume":480099,"rsi_14":84.52,"sma_20":2514.25,"sma_60":2314.33,"sma_120":2196.25},{"date":"2026-02-26","open":2900,"high":3670,"low":2890,"close":3295,"volume":4836943,"rsi_14":89.43,"sma_20":2563.5,"sma_60":2338.33,"sma_120":2210.21},{"date":"2026-02-27","open":3175,"high":4000,"low":3135,"close":3475,"volume":5010343,"rsi_14":90.0,"sma_20":2621.75,"sma_60":2357.33,"sma_120":2219.71},{"date":"2026-03-03","open":3370,"high":3550,"low":3145,"close":3185,"volume":835241,"rsi_14":73.08,"sma_20":2665.0,"sma_60":2374.92,"sma_120":2230.25},{"date":"2026-03-04","open":3090,"high":3140,"low":2585,"close":2770,"volume":1764031,"rsi_14":56.96,"sma_20":2687.25,"sma_60":2385.42,"sma_120":2237.22},{"date":"2026-03-05","open":2935,"high":3100,"low":2875,"close":2975,"volume":877690,"rsi_14":60.24,"sma_20":2720.0,"sma_60":2398.5,"sma_120":2245.75},{"date":"2026-03-06","open":2965,"high":3075,"low":2890,"close":3055,"volume":338268,"rsi_14":61.61,"sma_20":2757.5,"sma_60":2412.42,"sma_120":2254.97},{"date":"2026-03-09","open":3010,"high":3072,"low":2890,"close":3020,"volume":366896,"rsi_14":57.56,"sma_20":2792.25,"sma_60":2426.17,"sma_120":2263.96},{"date":"2026-03-10","open":3125,"high":3135,"low":3020,"close":3070,"volume":406184,"rsi_14":61.19,"sma_20":2824.0,"sma_60":2440.5,"sma_120":2273.43},{"date":"2026-03-11","open":3105,"high":3220,"low":3020,"close":3100,"volume":310997,"rsi_14":63.0,"sma_20":2855.75,"sma_60":2453.83,"sma_120":2282.55},{"date":"2026-03-12","open":3100,"high":3165,"low":2950,"close":3000,"volume":306390,"rsi_14":58.92,"sma_20":2880.75,"sma_60":2466.08,"sma_120":2291.37},{"date":"2026-03-13","open":2975,"high":3045,"low":2910,"close":3025,"volume":143662,"rsi_14":58.82,"sma_20":2904.75,"sma_60":2479.75,"sma_120":2300.57},{"date":"2026-03-16","open":2995,"high":3040,"low":2955,"close":2990,"volume":118920,"rsi_14":57.83,"sma_20":2926.75,"sma_60":2494.08,"sma_120":2312.37},{"date":"2026-03-17","open":3005,"high":3050,"low":2930,"close":2970,"volume":280146,"rsi_14":53.98,"sma_20":2939.75,"sma_60":2504.67,"sma_120":2317.66},{"date":"2026-03-18","open":2995,"high":3045,"low":2920,"close":2920,"volume":241835,"rsi_14":50.91,"sma_20":2954.75,"sma_60":2515.25,"sma_120":2325.82},{"date":"2026-03-19","open":2910,"high":2915,"low":2820,"close":2830,"volume":168137,"rsi_14":35.51,"sma_20":2967.25,"sma_60":2525.25,"sma_120":2333.24},{"date":"2026-03-20","open":2830,"high":2900,"low":2795,"close":2880,"volume":199254,"rsi_14":29.83,"sma_20":2979.5,"sma_60":2536.25,"sma_120":2340.92},{"date":"2026-03-23","open":2850,"high":2885,"low":2750,"close":2800,"volume":133723,"rsi_14":34.78,"sma_20":2986.25,"sma_60":2545.83,"sma_120":2347.58},{"date":"2026-03-24","open":2830,"high":2885,"low":2770,"close":2845,"volume":134129,"rsi_14":54.19,"sma_20":2995.25,"sma_60":2556.5,"sma_120":2354.42},{"date":"2026-03-25","open":2940,"high":2940,"low":2810,"close":2885,"volume":81577,"rsi_14":43.84,"sma_20":2998.75,"sma_60":2567.08,"sma_120":2361.58},{"date":"2026-03-26","open":2885,"high":2885,"low":2740,"close":2750,"volume":93966,"rsi_14":30.57,"sma_20":2992.0,"sma_60":2575.75,"sma_120":2367.75},{"date":"2026-03-27","open":2735,"high":2770,"low":2660,"close":2755,"volume":69470,"rsi_14":32.45,"sma_20":2965.0,"sma_60":2584.42,"sma_120":2374.04},{"date":"2026-03-30","open":2705,"high":2755,"low":2605,"close":2700,"volume":72079,"rsi_14":25.66,"sma_20":2926.25,"sma_60":2592.17,"sma_120":2379.21},{"date":"2026-03-31","open":2675,"high":2675,"low":2575,"close":2625,"volume":126451,"rsi_14":20.5,"sma_20":2898.25,"sma_60":2599.67,"sma_120":2383.71},{"date":"2026-04-01","open":2660,"high":2835,"low":2650,"close":2835,"volume":65188,"rsi_14":40.98,"sma_20":2901.5,"sma_60":2610.83,"sma_120":2389.83},{"date":"2026-04-02","open":2845,"high":2855,"low":2625,"close":2675,"volume":140494,"rsi_14":33.33,"sma_20":2886.5,"sma_60":2619.5,"sma_120":2394.83},{"date":"2026-04-03","open":2700,"high":2755,"low":2660,"close":2735,"volume":69947,"rsi_14":38.14,"sma_20":2870.5,"sma_60":2629.5,"sma_120":2400.29},{"date":"2026-04-06","open":2710,"high":2810,"low":2710,"close":2735,"volume":48236,"rsi_14":38.86,"sma_20":2856.25,"sma_60":2639.92,"sma_120":2405.42},{"date":"2026-04-07","open":2725,"high":2760,"low":2670,"close":2685,"volume":100980,"rsi_14":38.86,"sma_20":2837.0,"sma_60":2650.0,"sma_120":2410.92},{"date":"2026-04-08","open":2750,"high":2840,"low":2750,"close":2820,"volume":82152,"rsi_14":49.55,"sma_20":2823.0,"sma_60":2663.5,"sma_120":2417.04},{"date":"2026-04-09","open":2820,"high":2825,"low":2750,"close":2795,"volume":97305,"rsi_14":46.05,"sma_20":2812.75,"sma_60":2676.08,"sma_120":2423.12},{"date":"2026-04-10","open":2835,"high":2955,"low":2830,"close":2885,"volume":194889,"rsi_14":53.92,"sma_20":2805.75,"sma_60":2689.42,"sma_120":2429.25},{"date":"2026-04-13","open":2870,"high":2900,"low":2800,"close":2840,"volume":84447,"rsi_14":49.77,"sma_20":2798.25,"sma_60":2700.92,"sma_120":2434.75},{"date":"2026-04-14","open":2855,"high":2950,"low":2855,"close":2860,"volume":91091,"rsi_14":48.83,"sma_20":2792.75,"sma_60":2711.08,"sma_120":2439.33},{"date":"2026-04-15","open":2935,"high":2965,"low":2895,"close":2940,"volume":129768,"rsi_14":59.41,"sma_20":2793.75,"sma_60":2720.25,"sma_120":2443.71},{"date":"2026-04-16","open":2960,"high":2960,"low":2890,"close":2910,"volume":119114,"rsi_14":57.49,"sma_20":2797.75,"sma_60":2729.83,"sma_120":2448.42},{"date":"2026-04-17","open":2920,"high":2925,"low":2850,"close":2925,"volume":68751,"rsi_14":61.31,"sma_20":2800.0,"sma_60":2739.08,"sma_120":2452.92},{"date":"2026-04-20","open":2900,"high":2915,"low":2870,"close":2870,"volume":75794,"rsi_14":62.56,"sma_20":2803.5,"sma_60":2746.75,"sma_120":2458.58},{"date":"2026-04-21","open":2915,"high":2915,"low":2870,"close":2890,"volume":69290,"rsi_14":53.5,"sma_20":2805.75,"sma_60":2754.58,"sma_120":2464.42},{"date":"2026-04-22","open":2890,"high":2905,"low":2825,"close":2880,"volume":67474,"rsi_14":66.14,"sma_20":2805.5,"sma_60":2763.5,"sma_120":2469.83},{"date":"2026-04-23","open":2890,"high":2905,"low":2820,"close":2880,"volume":121862,"rsi_14":62.61,"sma_20":2812.0,"sma_60":2772.75,"sma_120":2475.25},{"date":"2026-04-24","open":2885,"high":2965,"low":2850,"close":2950,"volume":73407,"rsi_14":66.67,"sma_20":2821.75,"sma_60":2783.42,"sma_120":2481.12},{"date":"2026-04-27","open":2950,"high":3190,"low":2950,"close":3120,"volume":298109,"rsi_14":78.43,"sma_20":2842.75,"sma_60":2796.92,"sma_120":2489.12},{"date":"2026-04-28","open":3140,"high":3160,"low":3060,"close":3095,"volume":110951,"rsi_14":70.99,"sma_20":2866.25,"sma_60":2809.83,"sma_120":2497.12},{"date":"2026-04-29","open":3120,"high":3120,"low":3030,"close":3075,"volume":96214,"rsi_14":71.54,"sma_20":2878.25,"sma_60":2822.33,"sma_120":2507.58},{"date":"2026-04-30","open":3100,"high":3490,"low":3050,"close":3280,"volume":803147,"rsi_14":80.0,"sma_20":2939.75,"sma_60":2821.33,"sma_120":2906.79},{"date":"2026-05-04","open":3310,"high":3570,"low":3160,"close":3365,"volume":512717,"rsi_14":82.61,"sma_20":2940.0,"sma_60":2856.0,"sma_120":2526.67},{"date":"2026-05-06","open":3405,"high":3405,"low":3200,"close":3365,"volume":362634,"rsi_14":82.17,"sma_20":2971.5,"sma_60":2873.33,"sma_120":2537.62},{"date":"2026-05-07","open":3370,"high":3385,"low":3230,"close":3260,"volume":202830,"rsi_14":69.75,"sma_20":3000.25,"sma_60":2887.08,"sma_120":2547.71},{"date":"2026-05-08","open":3240,"high":3500,"low":3130,"close":3320,"volume":514593,"rsi_14":74.4,"sma_20":3025.25,"sma_60":2901.33,"sma_120":2557.79},{"date":"2026-05-11","open":3325,"high":3355,"low":3135,"close":3230,"volume":343606,"rsi_14":66.67,"sma_20":3047.0,"sma_60":2913.5,"sma_120":2567.04},{"date":"2026-05-12","open":3285,"high":3335,"low":3115,"close":3190,"volume":200268,"rsi_14":67.78,"sma_20":3062.25,"sma_60":2924.25,"sma_120":2575.88},{"date":"2026-05-13","open":3150,"high":3480,"low":3150,"close":3325,"volume":663276,"rsi_14":71.43,"sma_20":3086.5,"sma_60":2937.17,"sma_120":2586.0},{"date":"2026-05-14","open":3310,"high":3355,"low":3235,"close":3335,"volume":185512,"rsi_14":72.41,"sma_20":3110.25,"sma_60":2947.58,"sma_120":2595.75},{"date":"2026-05-15","open":3335,"high":3545,"low":3210,"close":3210,"volume":462404,"rsi_14":64.47,"sma_20":3123.75,"sma_60":2957.42,"sma_120":2604.71},{"date":"2026-05-18","open":3210,"high":3215,"low":3005,"close":3175,"volume":423803,"rsi_14":60.18,"sma_20":3137.0,"sma_60":2967.33,"sma_120":2614.04},{"date":"2026-05-19","open":3175,"high":3180,"low":2970,"close":3015,"volume":218769,"rsi_14":45.21,"sma_20":3141.5,"sma_60":2973.67,"sma_120":2621.83},{"date":"2026-05-20","open":3000,"high":3100,"low":2880,"close":2910,"volume":250202,"rsi_14":42.13,"sma_20":3143.5,"sma_60":2977.75,"sma_120":2628.29},{"date":"2026-05-21","open":2935,"high":3040,"low":2920,"close":2985,"volume":120562,"rsi_14":46.34,"sma_20":3148.25,"sma_60":2983.08,"sma_120":2635.71},{"date":"2026-05-22","open":2990,"high":3030,"low":2900,"close":2905,"volume":180390,"rsi_14":33.03,"sma_20":3149.5,"sma_60":2984.58,"sma_120":2642.5},{"date":"2026-05-26","open":2915,"high":2980,"low":2780,"close":2800,"volume":194710,"rsi_14":24.89,"sma_20":3145.5,"sma_60":2983.17,"sma_120":2648.75},{"date":"2026-05-27","open":2780,"high":2795,"low":2650,"close":2740,"volume":219727,"rsi_14":23.63,"sma_20":3135.0,"sma_60":2973.92,"sma_120":2654.17},{"date":"2026-05-28","open":2760,"high":2800,"low":2615,"close":2720,"volume":136169,"rsi_14":25.45,"sma_20":3115.0,"sma_60":2961.33,"sma_120":2659.33},{"date":"2026-05-29","open":2700,"high":2720,"low":2610,"close":2615,"volume":125017,"rsi_14":19.21,"sma_20":3091.0,"sma_60":2951.83,"sma_120":2663.38},{"date":"2026-06-01","open":2635,"high":2665,"low":2465,"close":2500,"volume":221589,"rsi_14":18.8,"sma_20":3062.25,"sma_60":2947.33,"sma_120":2666.38},{"date":"2026-06-02","open":2445,"high":2480,"low":2375,"close":2445,"volume":175512,"rsi_14":18.57,"sma_20":3020.5,"sma_60":2938.5,"sma_120":2668.5},{"date":"2026-06-04","open":2440,"high":2455,"low":2320,"close":2370,"volume":98595,"rsi_14":7.56,"sma_20":2970.75,"sma_60":2927.08,"sma_120":2669.75},{"date":"2026-06-05","open":2295,"high":2395,"low":2270,"close":2340,"volume":229707,"rsi_14":6.55,"sma_20":2919.5,"sma_60":2915.75,"sma_120":2670.96},{"date":"2026-06-08","open":2220,"high":2255,"low":2135,"close":2185,"volume":112650,"rsi_14":6.38,"sma_20":2865.75,"sma_60":2901.0,"sma_120":2670.75},{"date":"2026-06-09","open":2175,"high":2375,"low":2175,"close":2360,"volume":134864,"rsi_14":19.01,"sma_20":2817.75,"sma_60":2888.67,"sma_120":2671.25},{"date":"2026-06-10","open":2360,"high":2420,"low":2280,"close":2355,"volume":66396,"rsi_14":21.55,"sma_20":2774.0,"sma_60":2877.92,"sma_120":2672.0},{"date":"2026-06-11","open":2340,"high":2490,"low":2260,"close":2425,"volume":105720,"rsi_14":28.44,"sma_20":2735.75,"sma_60":2867.92,"sma_120":2673.83},{"date":"2026-06-12","open":2460,"high":2535,"low":2440,"close":2465,"volume":75107,"rsi_14":26.15,"sma_20":2692.75,"sma_60":2859.17,"sma_120":2676.0},{"date":"2026-06-15","open":2525,"high":2575,"low":2475,"close":2490,"volume":49462,"rsi_14":29.95,"sma_20":2650.5,"sma_60":2851.17,"sma_120":2677.92},{"date":"2026-06-16","open":2550,"high":2620,"low":2475,"close":2600,"volume":147312,"rsi_14":40.38,"sma_20":2620.0,"sma_60":2845.83,"sma_120":2680.54},{"date":"2026-06-17","open":2595,"high":2655,"low":2500,"close":2625,"volume":149840,"rsi_14":73.55,"sma_20":2504.75,"sma_60":2820.5,"sma_120":2702.46},{"date":"2026-06-18","open":2625,"high":2640,"low":2565,"close":2625,"volume":145678,"rsi_14":45.18,"sma_20":2573.0,"sma_60":2838.17,"sma_120":2687.21},{"date":"2026-06-19","open":2625,"high":2645,"low":2540,"close":2600,"volume":153800,"rsi_14":49.17,"sma_20":2557.5,"sma_60":2834.83,"sma_120":2690.33},{"date":"2026-06-22","open":2600,"high":2645,"low":2410,"close":2500,"volume":183487,"rsi_14":50.0,"sma_20":2533.25,"sma_60":2829.08,"sma_120":2692.79},{"date":"2026-06-23","open":2480,"high":2480,"low":2305,"close":2340,"volume":179611,"rsi_14":44.72,"sma_20":2505.0,"sma_60":2820.0,"sma_120":2693.54},{"date":"2026-06-24","open":2340,"high":2405,"low":2300,"close":2355,"volume":81566,"rsi_14":49.2,"sma_20":2482.75,"sma_60":2813.42,"sma_120":2694.58},{"date":"2026-06-25","open":2355,"high":2420,"low":2250,"close":2295,"volume":134885,"rsi_14":47.67,"sma_20":2460.5,"sma_60":2805.75,"sma_120":2695.08},{"date":"2026-06-26","open":2280,"high":2420,"low":2200,"close":2340,"volume":486067,"rsi_14":59.06,"sma_20":2441.5,"sma_60":2799.75,"sma_120":2695.96},{"date":"2026-06-29","open":2340,"high":2480,"low":2300,"close":2475,"volume":78067,"rsi_14":57.06,"sma_20":2434.5,"sma_60":2797.25,"sma_120":2698.46},{"date":"2026-06-30","open":2480,"high":2535,"low":2455,"close":2500,"volume":80249,"rsi_14":58.68,"sma_20":2434.5,"sma_60":2791.67,"sma_120":2701.25},{"date":"2026-07-01","open":2535,"high":2620,"low":2480,"close":2570,"volume":141653,"rsi_14":58.68,"sma_20":2440.75,"sma_60":2789.92,"sma_120":2704.71},{"date":"2026-07-02","open":2570,"high":2690,"low":2490,"close":2625,"volume":123359,"rsi_14":59.41,"sma_20":2453.5,"sma_60":2788.08,"sma_120":2708.79},{"date":"2026-07-03","open":2620,"high":2695,"low":2520,"close":2625,"volume":67433,"rsi_14":58.18,"sma_20":2467.75,"sma_60":2786.25,"sma_120":2713.08},{"date":"2026-07-06","open":2620,"high":2710,"low":2585,"close":2660,"volume":173485,"rsi_14":54.0,"sma_20":2491.5,"sma_60":2785.83,"sma_120":2717.92},{"date":"2026-07-07","open":2605,"high":2650,"low":2500,"close":2590,"volume":234137,"rsi_14":47.8,"sma_20":2503.0,"sma_60":2782.0,"sma_120":2722.75},{"date":"2026-07-08","open":2545,"high":2605,"low":2455,"close":2530,"volume":129236,"rsi_14":44.44,"sma_20":2511.75,"sma_60":2777.58,"sma_120":2726.83},{"date":"2026-07-09","open":2510,"high":2630,"low":2415,"close":2620,"volume":148730,"rsi_14":51.09,"sma_20":2521.5,"sma_60":2773.17,"sma_120":2731.29},{"date":"2026-07-10","open":2600,"high":2665,"low":2535,"close":2595,"volume":162270,"rsi_14":55.62,"sma_20":2528.0,"sma_60":2769.08,"sma_120":2735.0},{"date":"2026-07-13","open":2590,"high":2630,"low":2500,"close":2500,"volume":141610,"rsi_14":60.26,"sma_20":2528.5,"sma_60":2763.08,"sma_120":2737.08},{"date":"2026-07-14","open":2500,"high":2525,"low":2325,"close":2475,"volume":346144,"rsi_14":57.59,"sma_20":2522.25,"sma_60":2755.33,"sma_120":2737.79},{"date":"2026-07-15","open":2500,"high":2580,"low":2500,"close":2560,"volume":46842,"rsi_14":66.26,"sma_20":2519.0,"sma_60":2749.5,"sma_120":2739.67},{"date":"2026-07-16","open":2555,"high":2560,"low":2475,"close":2500,"volume":139376,"rsi_14":59.64,"sma_20":2512.75,"sma_60":2742.42,"sma_120":2740.75},{"date":"2026-07-20","open":2485,"high":2485,"low":2400,"close":2425,"volume":86645,"rsi_14":46.75,"sma_20":2504.0,"sma_60":2735.0,"sma_120":2740.88},{"date":"2026-07-21","open":2405,"high":2520,"low":2370,"close":2490,"volume":49984,"rsi_14":49.38,"sma_20":2503.5,"sma_60":2728.33,"sma_120":2741.46},{"date":"2026-07-22","open":2500,"high":2585,"low":2455,"close":2500,"volume":107118,"rsi_14":45.33,"sma_20":2511.5,"sma_60":2722.0,"sma_120":2742.75},{"date":"2026-07-23","open":2500,"high":2600,"low":2495,"close":2575,"volume":70794,"rsi_14":46.75,"sma_20":2522.5,"sma_60":2716.92,"sma_120":2744.83},{"date":"2026-07-24","open":2570,"high":2585,"low":2490,"close":2530,"volume":51365,"rsi_14":44.17,"sma_20":2534.25,"sma_60":2709.92,"sma_120":2746.67},{"date":"2026-07-27","open":2515,"high":2590,"low":2495,"close":2530,"volume":50688,"rsi_14":41.67,"sma_20":2543.75,"sma_60":2700.08,"sma_120":2748.5},{"date":"2026-07-28","open":2515,"high":2515,"low":2370,"close":2425,"volume":117413,"rsi_14":39.88,"sma_20":2541.25,"sma_60":2688.92,"sma_120":2749.38},{"date":"2026-07-29","open":2420,"high":2455,"low":2220,"close":2305,"volume":465824,"rsi_14":37.14,"sma_20":2531.5,"sma_60":2676.08,"sma_120":2749.21},{"date":"2026-07-30","open":2305,"high":2455,"low":2305,"close":2355,"volume":121624,"rsi_14":34.13,"sma_20":2520.75,"sma_60":2660.67,"sma_120":2749.5},{"date":"2026-07-31","open":2400,"high":2590,"low":2400,"close":2585,"volume":85106,"rsi_14":49.52,"sma_20":2518.75,"sma_60":2647.67,"sma_120":2751.83},{"date":"2026-08-03","open":2585,"high":2615,"low":2510,"close":2585,"volume":83006,"rsi_14":54.5,"sma_20":2516.75,"sma_60":2634.67,"sma_120":2754.0},{"date":"2026-08-04","open":2585,"high":2620,"low":2545,"close":2590,"volume":116882,"rsi_14":56.22,"sma_20":2513.25,"sma_60":2623.5,"sma_120":2755.29},{"date":"2026-08-05","open":2600,"high":2750,"low":2600,"close":2710,"volume":245758,"rsi_14":57.81,"sma_20":2519.25,"sma_60":2613.33,"sma_120":2757.33},{"date":"2026-08-06","open":2710,"high":2785,"low":2685,"close":2700,"volume":109005,"rsi_14":60.99,"sma_20":2527.75,"sma_60":2604.5,"sma_120":2759.0},{"date":"2026-08-07","open":2710,"high":2765,"low":2620,"close":2690,"volume":75254,"rsi_14":65.68,"sma_20":2531.25,"sma_60":2596.17,"sma_120":2760.21},{"date":"2026-08-10","open":2690,"high":2850,"low":2680,"close":2770,"volume":81726,"rsi_14":66.28,"sma_20":2540.0,"sma_60":2586.92,"sma_120":2762.04},{"date":"2026-08-11","open":2755,"high":2825,"low":2735,"close":2780,"volume":50103,"rsi_14":66.28,"sma_20":2554.0,"sma_60":2577.67,"sma_120":2762.62},{"date":"2026-08-12","open":2800,"high":2800,"low":2665,"close":2680,"volume":138075,"rsi_14":55.93,"sma_20":2564.25,"sma_60":2568.83,"sma_120":2763.12},{"date":"2026-08-13","open":2665,"high":2685,"low":2600,"close":2660,"volume":192290,"rsi_14":57.56,"sma_20":2569.25,"sma_60":2560.25,"sma_120":2763.79},{"date":"2026-08-14","open":2660,"high":2785,"low":2635,"close":2720,"volume":157825,"rsi_14":60.33,"sma_20":2580.25,"sma_60":2555.33,"sma_120":2764.5},{"date":"2026-08-18","open":2720,"high":2725,"low":2550,"close":2610,"volume":172590,"rsi_14":60.0,"sma_20":2589.5,"sma_60":2550.33,"sma_120":2764.04},{"date":"2026-08-19","open":2575,"high":2575,"low":2475,"close":2535,"volume":124080,"rsi_14":63.07,"sma_20":2591.75,"sma_60":2542.83,"sma_120":2762.96},{"date":"2026-08-20","open":2585,"high":2585,"low":2455,"close":2455,"volume":75941,"rsi_14":55.49,"sma_20":2589.5,"sma_60":2535.33,"sma_120":2759.96},{"date":"2026-08-21","open":2440,"high":2485,"low":2380,"close":2450,"volume":118008,"rsi_14":40.15,"sma_20":2583.25,"sma_60":2529.5,"sma_120":2756.33},{"date":"2026-08-24","open":2445,"high":2480,"low":2425,"close":2450,"volume":60245,"rsi_14":40.15,"sma_20":2579.25,"sma_60":2524.67,"sma_120":2749.29},{"date":"2026-08-25","open":2450,"high":2535,"low":2420,"close":2530,"volume":54842,"rsi_14":46.05,"sma_20":2579.25,"sma_60":2521.5,"sma_120":2741.42},{"date":"2026-08-26","open":2530,"high":2605,"low":2500,"close":2580,"volume":54127,"rsi_14":40.58,"sma_20":2587.0,"sma_60":2520.92,"sma_120":2736.38},{"date":"2026-08-27","open":2635,"high":2675,"low":2580,"close":2615,"volume":78322,"rsi_14":44.06,"sma_20":2602.5,"sma_60":2522.83,"sma_120":2735.08},{"date":"2026-08-28","open":2630,"high":2665,"low":2565,"close":2655,"volume":45930,"rsi_14":47.65,"sma_20":2617.5,"sma_60":2526.33,"sma_120":2732.42},{"date":"2026-08-31","open":2655,"high":2700,"low":2620,"close":2690,"volume":76919,"rsi_14":44.29,"sma_20":2622.75,"sma_60":2531.67,"sma_120":2729.38},{"date":"2026-09-01","open":2690,"high":2725,"low":2630,"close":2650,"volume":77948,"rsi_14":41.1,"sma_20":2626.0,"sma_60":2536.83,"sma_120":2726.29},{"date":"2026-09-02","open":2630,"high":2670,"low":2605,"close":2640,"volume":82831,"rsi_14":46.88,"sma_20":2628.5,"sma_60":2544.42,"sma_120":2722.71},{"date":"2026-09-03","open":2695,"high":2695,"low":2565,"close":2590,"volume":60440,"rsi_14":44.78,"sma_20":2622.5,"sma_60":2548.25,"sma_120":2718.46},{"date":"2026-09-04","open":2585,"high":2595,"low":2530,"close":2570,"volume":44927,"rsi_14":38.1,"sma_20":2616.0,"sma_60":2551.83,"sma_120":2714.88},{"date":"2026-09-07","open":2570,"high":2595,"low":2540,"close":2595,"volume":62457,"rsi_14":48.62,"sma_20":2611.25,"sma_60":2554.67,"sma_120":2711.29},{"date":"2026-09-08","open":2565,"high":2580,"low":2515,"close":2520,"volume":70361,"rsi_14":48.62,"sma_20":2598.75,"sma_60":2555.58,"sma_120":2707.38},{"date":"2026-09-09","open":2520,"high":2545,"low":2490,"close":2545,"volume":54314,"rsi_14":59.18,"sma_20":2587.0,"sma_60":2556.5,"sma_120":2703.83},{"date":"2026-09-10","open":2500,"high":2520,"low":2470,"close":2495,"volume":58260,"rsi_14":54.21,"sma_20":2577.75,"sma_60":2554.75,"sma_120":2700.29},{"date":"2026-09-11","open":2500,"high":2545,"low":2475,"close":2540,"volume":20595,"rsi_14":57.76,"sma_20":2571.75,"sma_60":2553.33,"sma_120":2697.88},{"date":"2026-09-14","open":2540,"high":2545,"low":2470,"close":2515,"volume":28012,"rsi_14":48.57,"sma_20":2561.5,"sma_60":2551.5,"sma_120":2694.83},{"date":"2026-09-15","open":2515,"high":2545,"low":2480,"close":2540,"volume":38316,"rsi_14":46.0,"sma_20":2558.0,"sma_60":2550.5,"sma_120":2692.67},{"date":"2026-09-16","open":2540,"high":2560,"low":2470,"close":2510,"volume":77021,"rsi_14":39.39,"sma_20":2556.75,"sma_60":2550.67,"sma_120":2689.88},{"date":"2026-09-17","open":2495,"high":2550,"low":2490,"close":2525,"volume":45247,"rsi_14":36.17,"sma_20":2560.25,"sma_60":2553.75,"sma_120":2686.88},{"date":"2026-09-18","open":2550,"high":2575,"low":2510,"close":2530,"volume":42376,"rsi_14":31.82,"sma_20":2564.25,"sma_60":2556.67,"sma_120":2685.04},{"date":"2026-09-21","open":2580,"high":2580,"low":2430,"close":2480,"volume":42532,"rsi_14":31.11,"sma_20":2565.75,"sma_60":2559.75,"sma_120":2682.75},{"date":"2026-09-22","open":2465,"high":2495,"low":2430,"close":2445,"volume":135978,"rsi_14":29.47,"sma_20":2561.5,"sma_60":2561.5,"sma_120":2680.62},{"date":"2026-09-23","open":2445,"high":2545,"low":2440,"close":2520,"volume":118080,"rsi_14":43.0,"sma_20":2558.5,"sma_60":2562.25,"sma_120":2679.75},{"date":"2026-09-28","open":2535,"high":2535,"low":2485,"close":2505,"volume":34938,"rsi_14":43.43,"sma_20":2553.0,"sma_60":2562.33,"sma_120":2677.0},{"date":"2026-09-29","open":2510,"high":2660,"low":2480,"close":2525,"volume":48396,"rsi_14":42.86,"sma_20":2546.5,"sma_60":2561.58,"sma_120":2675.75},{"date":"2026-09-30","open":2520,"high":2525,"low":2480,"close":2505,"volume":86831,"rsi_14":48.28,"sma_20":2537.25,"sma_60":2559.58,"sma_120":2673.83},{"date":"2026-10-01","open":2510,"high":2565,"low":2475,"close":2530,"volume":45115,"rsi_14":48.28,"sma_20":2531.25,"sma_60":2558.0,"sma_120":2672.12},{"date":"2026-10-02","open":2530,"high":2615,"low":2510,"close":2540,"volume":62470,"rsi_14":55.7,"sma_20":2526.25,"sma_60":2556.0,"sma_120":2670.92},{"date":"2026-10-06","open":2520,"high":2590,"low":2510,"close":2590,"volume":63436,"rsi_14":56.25,"sma_20":2526.25,"sma_60":2556.0,"sma_120":2669.0},{"date":"2026-10-07","open":2590,"high":2590,"low":2520,"close":2540,"volume":56552,"rsi_14":52.94,"sma_20":2524.75,"sma_60":2556.17,"sma_120":2666.88},{"date":"2026-10-08","open":2540,"high":2540,"low":2425,"close":2435,"volume":133977,"rsi_14":39.6,"sma_20":2516.75,"sma_60":2553.08,"sma_120":2663.12},{"date":"2026-10-12","open":2435,"high":2450,"low":2360,"close":2400,"volume":71415,"rsi_14":39.22,"sma_20":2510.75,"sma_60":2549.83,"sma_120":2659.46},{"date":"2026-10-13","open":2360,"high":2400,"low":2275,"close":2390,"volume":149617,"rsi_14":36.63,"sma_20":2503.0,"sma_60":2548.0,"sma_120":2655.54},{"date":"2026-10-14","open":2390,"high":2425,"low":2370,"close":2405,"volume":47202,"rsi_14":37.86,"sma_20":2498.5,"sma_60":2546.83,"sma_120":2651.08},{"date":"2026-10-15","open":2400,"high":2405,"low":2240,"close":2300,"volume":98495,"rsi_14":34.21,"sma_20":2486.5,"sma_60":2542.5,"sma_120":2646.0},{"date":"2026-10-16","open":2315,"high":2435,"low":2255,"close":2400,"volume":46365,"rsi_14":46.46,"sma_20":2480.75,"sma_60":2540.83,"sma_120":2641.62},{"date":"2026-10-19","open":2395,"high":2500,"low":2355,"close":2480,"volume":47235,"rsi_14":46.88,"sma_20":2477.75,"sma_60":2541.75,"sma_120":2638.38},{"date":"2026-10-20","open":2480,"high":2540,"low":2450,"close":2505,"volume":80243,"rsi_14":50.0,"sma_20":2477.5,"sma_60":2542.0,"sma_120":2635.17},{"date":"2026-10-21","open":2540,"high":2540,"low":2470,"close":2500,"volume":20629,"rsi_14":48.03,"sma_20":2476.25,"sma_60":2542.0,"sma_120":2632.0},{"date":"2026-10-22","open":2540,"high":2540,"low":2355,"close":2370,"volume":54454,"rsi_14":40.94,"sma_20":2468.25,"sma_60":2538.58,"sma_120":2627.75},{"date":"2026-10-23","open":2320,"high":2390,"low":2227,"close":2390,"volume":50370}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":937.9388278463823,"pbr":0.26,"per":2.55,"roa":1.17,"roe":3.4,"grade":"C","comment":"PER 2.52배, ROE 3.4%","revenue":1780695506204.0,"analysis":"PER 2.5배입니다. ROE 3.4%입니다. 시가총액 1183.96억. 매출 1.78조, 영업이익 936.91억.","eps_basis":"TTM","debt_ratio":1.913285659303849,"market_cap":119647228780,"net_income":64478877826.0,"total_debt":866492815446.0,"ttm_window":"2024Q4~2025Q3","gross_margin":20.4,"total_assets":1319374909258.0,"total_equity":452882093812.0,"profit_margin":3.62,"revenue_basis":"TTM","dividend_yield":2.59,"net_income_basis":"TTM","operating_income":93690566264.0,"operating_margin":5.26,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2390.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2100.0},{"date":"2016-10-25","close":2085.0},{"date":"2016-10-26","close":2051.0},{"date":"2016-10-27","close":2064.0},{"date":"2016-10-28","close":2060.0},{"date":"2016-10-31","close":1996.0},{"date":"2016-11-01","close":2021.0},{"date":"2016-11-02","close":1981.0},{"date":"2016-11-03","close":2002.0},{"date":"2016-11-04","close":2033.0},{"date":"2016-11-07","close":2085.0},{"date":"2016-11-08","close":2097.0},{"date":"2016-11-09","close":2051.0},{"date":"2016-11-10","close":2073.0},{"date":"2016-11-11","close":2051.0},{"date":"2016-11-14","close":2033.0},{"date":"2016-11-15","close":2125.0},{"date":"2016-11-16","close":2140.0},{"date":"2016-11-17","close":2131.0},{"date":"2016-11-18","close":2137.0},{"date":"2016-11-21","close":2109.0},{"date":"2016-11-22","close":2076.0},{"date":"2016-11-23","close":2057.0},{"date":"2016-11-24","close":2079.0},{"date":"2016-11-25","close":2067.0},{"date":"2016-11-28","close":2045.0},{"date":"2016-11-29","close":2067.0},{"date":"2016-11-30","close":2033.0},{"date":"2016-12-01","close":2027.0},{"date":"2016-12-02","close":2021.0},{"date":"2016-12-05","close":1978.0},{"date":"2016-12-06","close":2012.0},{"date":"2016-12-07","close":2039.0},{"date":"2016-12-08","close":2054.0},{"date":"2016-12-09","close":2064.0},{"date":"2016-12-12","close":2180.0},{"date":"2016-12-13","close":2183.0},{"date":"2016-12-14","close":2152.0},{"date":"2016-12-15","close":2177.0},{"date":"2016-12-16","close":2146.0},{"date":"2016-12-19","close":2109.0},{"date":"2016-12-20","close":2106.0},{"date":"2016-12-21","close":2070.0},{"date":"2016-12-22","close":2067.0},{"date":"2016-12-23","close":2082.0},{"date":"2016-12-26","close":2079.0},{"date":"2016-12-27","close":2094.0},{"date":"2016-12-28","close":2067.0},{"date":"2016-12-29","close":2054.0},{"date":"2017-01-02","close":2085.0},{"date":"2017-01-03","close":2116.0},{"date":"2017-01-04","close":2232.0},{"date":"2017-01-05","close":2186.0},{"date":"2017-01-06","close":2168.0},{"date":"2017-01-09","close":2134.0},{"date":"2017-01-10","close":2094.0},{"date":"2017-01-11","close":2103.0},{"date":"2017-01-12","close":2106.0},{"date":"2017-01-13","close":2116.0},{"date":"2017-01-16","close":2094.0},{"date":"2017-01-17","close":2064.0},{"date":"2017-01-18","close":2094.0},{"date":"2017-01-19","close":2137.0},{"date":"2017-01-20","close":2131.0},{"date":"2017-01-23","close":2131.0},{"date":"2017-01-24","close":2106.0},{"date":"2017-01-25","close":2067.0},{"date":"2017-01-26","close":2051.0},{"date":"2017-01-31","close":2018.0},{"date":"2017-02-01","close":2064.0},{"date":"2017-02-02","close":2042.0},{"date":"2017-02-03","close":2018.0},{"date":"2017-02-06","close":2012.0},{"date":"2017-02-07","close":2008.0},{"date":"2017-02-08","close":2008.0},{"date":"2017-02-09","close":2051.0},{"date":"2017-02-10","close":2021.0},{"date":"2017-02-13","close":2021.0},{"date":"2017-02-14","close":2045.0},{"date":"2017-02-15","close":2054.0},{"date":"2017-02-16","close":2057.0},{"date":"2017-02-17","close":2082.0},{"date":"2017-02-20","close":2085.0},{"date":"2017-02-21","close":2076.0},{"date":"2017-02-22","close":2088.0},{"date":"2017-02-23","close":2073.0},{"date":"2017-02-24","close":2045.0},{"date":"2017-02-27","close":2051.0},{"date":"2017-02-28","close":2085.0},{"date":"2017-03-02","close":2143.0},{"date":"2017-03-03","close":2152.0},{"date":"2017-03-06","close":2204.0},{"date":"2017-03-07","close":2223.0},{"date":"2017-03-08","close":2238.0},{"date":"2017-03-09","close":2354.0},{"date":"2017-03-10","close":2370.0},{"date":"2017-03-13","close":2437.0},{"date":"2017-03-14","close":2437.0},{"date":"2017-03-15","close":2373.0},{"date":"2017-03-16","close":2382.0},{"date":"2017-03-17","close":2367.0},{"date":"2017-03-20","close":2327.0},{"date":"2017-03-21","close":2382.0},{"date":"2017-03-22","close":2364.0},{"date":"2017-03-23","close":2419.0},{"date":"2017-03-24","close":2403.0},{"date":"2017-03-27","close":2403.0},{"date":"2017-03-28","close":2388.0},{"date":"2017-03-29","close":2388.0},{"date":"2017-03-30","close":2382.0},{"date":"2017-03-31","close":2376.0},{"date":"2017-04-03","close":2431.0},{"date":"2017-04-04","close":2422.0},{"date":"2017-04-05","close":2422.0},{"date":"2017-04-06","close":2410.0},{"date":"2017-04-07","close":2413.0},{"date":"2017-04-10","close":2425.0},{"date":"2017-04-11","close":2403.0},{"date":"2017-04-12","close":2406.0},{"date":"2017-04-13","close":2428.0},{"date":"2017-04-14","close":2419.0},{"date":"2017-04-17","close":2413.0},{"date":"2017-04-18","close":2400.0},{"date":"2017-04-19","close":2410.0},{"date":"2017-04-20","close":2428.0},{"date":"2017-04-21","close":2514.0},{"date":"2017-04-24","close":2514.0},{"date":"2017-04-25","close":2514.0},{"date":"2017-04-26","close":2514.0},{"date":"2017-04-27","close":2514.0},{"date":"2017-04-28","close":2514.0},{"date":"2017-05-02","close":2514.0},{"date":"2017-05-04","close":2514.0},{"date":"2017-05-08","close":2514.0},{"date":"2017-05-10","close":2514.0},{"date":"2017-05-11","close":2514.0},{"date":"2017-05-12","close":2514.0},{"date":"2017-05-15","close":2514.0},{"date":"2017-05-16","close":2514.0},{"date":"2017-05-17","close":2514.0},{"date":"2017-05-18","close":2284.0},{"date":"2017-05-19","close":2256.0},{"date":"2017-05-22","close":2183.0},{"date":"2017-05-23","close":2125.0},{"date":"2017-05-24","close":2204.0},{"date":"2017-05-25","close":2207.0},{"date":"2017-05-26","close":2201.0},{"date":"2017-05-29","close":2152.0},{"date":"2017-05-30","close":2149.0},{"date":"2017-05-31","close":2137.0},{"date":"2017-06-01","close":2174.0},{"date":"2017-06-02","close":2152.0},{"date":"2017-06-05","close":2149.0},{"date":"2017-06-07","close":2152.0},{"date":"2017-06-08","close":2201.0},{"date":"2017-06-09","close":2183.0},{"date":"2017-06-12","close":2180.0},{"date":"2017-06-13","close":2171.0},{"date":"2017-06-14","close":2217.0},{"date":"2017-06-15","close":2186.0},{"date":"2017-06-16","close":2201.0},{"date":"2017-06-19","close":2168.0},{"date":"2017-06-20","close":2204.0},{"date":"2017-06-21","close":2165.0},{"date":"2017-06-22","close":2158.0},{"date":"2017-06-23","close":2146.0},{"date":"2017-06-26","close":2106.0},{"date":"2017-06-27","close":2113.0},{"date":"2017-06-28","close":2094.0},{"date":"2017-06-29","close":2085.0},{"date":"2017-06-30","close":2106.0},{"date":"2017-07-03","close":2128.0},{"date":"2017-07-04","close":2091.0},{"date":"2017-07-05","close":2076.0},{"date":"2017-07-06","close":2070.0},{"date":"2017-07-07","close":2073.0},{"date":"2017-07-10","close":1990.0},{"date":"2017-07-11","close":1941.0},{"date":"2017-07-12","close":1959.0},{"date":"2017-07-13","close":1920.0},{"date":"2017-07-14","close":1923.0},{"date":"2017-07-17","close":1935.0},{"date":"2017-07-18","close":1975.0},{"date":"2017-07-19","close":1959.0},{"date":"2017-07-20","close":1941.0},{"date":"2017-07-21","close":1947.0},{"date":"2017-07-24","close":1898.0},{"date":"2017-07-25","close":1898.0},{"date":"2017-07-26","close":1865.0},{"date":"2017-07-27","close":1806.0},{"date":"2017-07-28","close":1770.0},{"date":"2017-07-31","close":1809.0},{"date":"2017-08-01","close":1806.0},{"date":"2017-08-02","close":1819.0},{"date":"2017-08-03","close":1782.0},{"date":"2017-08-04","close":1788.0},{"date":"2017-08-07","close":1806.0},{"date":"2017-08-08","close":1797.0},{"date":"2017-08-09","close":1776.0},{"date":"2017-08-10","close":1767.0},{"date":"2017-08-11","close":1711.0},{"date":"2017-08-14","close":1702.0},{"date":"2017-08-16","close":1653.0},{"date":"2017-08-17","close":1613.0},{"date":"2017-08-18","close":1687.0},{"date":"2017-08-21","close":1659.0},{"date":"2017-08-22","close":1684.0},{"date":"2017-08-23","close":1718.0},{"date":"2017-08-24","close":1727.0},{"date":"2017-08-25","close":1764.0},{"date":"2017-08-28","close":1779.0},{"date":"2017-08-29","close":1745.0},{"date":"2017-08-30","close":1684.0},{"date":"2017-08-31","close":1638.0},{"date":"2017-09-01","close":1586.0},{"date":"2017-09-04","close":1522.0},{"date":"2017-09-05","close":1537.0},{"date":"2017-09-06","close":1522.0},{"date":"2017-09-07","close":1500.0},{"date":"2017-09-08","close":1457.0},{"date":"2017-09-11","close":1396.0},{"date":"2017-09-12","close":1430.0},{"date":"2017-09-13","close":1411.0},{"date":"2017-09-14","close":1387.0},{"date":"2017-09-15","close":1427.0},{"date":"2017-09-18","close":1421.0},{"date":"2017-09-19","close":1439.0},{"date":"2017-09-20","close":1430.0},{"date":"2017-09-21","close":1390.0},{"date":"2017-09-22","close":1317.0},{"date":"2017-09-25","close":1255.0},{"date":"2017-09-26","close":1274.0},{"date":"2017-09-27","close":1323.0},{"date":"2017-09-28","close":1353.0},{"date":"2017-09-29","close":1393.0},{"date":"2017-10-10","close":1393.0},{"date":"2017-10-11","close":1430.0},{"date":"2017-10-12","close":1430.0},{"date":"2017-10-13","close":1402.0},{"date":"2017-10-16","close":1418.0},{"date":"2017-10-17","close":1411.0},{"date":"2017-10-18","close":1393.0},{"date":"2017-10-19","close":1430.0},{"date":"2017-10-20","close":1460.0},{"date":"2017-10-23","close":1485.0},{"date":"2017-10-24","close":1488.0},{"date":"2017-10-25","close":1482.0},{"date":"2017-10-26","close":1421.0},{"date":"2017-10-27","close":1451.0},{"date":"2017-10-30","close":1439.0},{"date":"2017-10-31","close":1442.0},{"date":"2017-11-01","close":1454.0},{"date":"2017-11-02","close":1460.0},{"date":"2017-11-03","close":1460.0},{"date":"2017-11-06","close":1442.0},{"date":"2017-11-07","close":1439.0},{"date":"2017-11-08","close":1427.0},{"date":"2017-11-09","close":1531.0},{"date":"2017-11-10","close":1678.0},{"date":"2017-11-13","close":1659.0},{"date":"2017-11-14","close":1598.0},{"date":"2017-11-15","close":1571.0},{"date":"2017-11-16","close":1586.0},{"date":"2017-11-17","close":1626.0},{"date":"2017-11-20","close":1610.0},{"date":"2017-11-21","close":1589.0},{"date":"2017-11-22","close":1568.0},{"date":"2017-11-23","close":1592.0},{"date":"2017-11-24","close":1644.0},{"date":"2017-11-27","close":1620.0},{"date":"2017-11-28","close":1669.0},{"date":"2017-11-29","close":1626.0},{"date":"2017-11-30","close":1607.0},{"date":"2017-12-01","close":1610.0},{"date":"2017-12-04","close":1571.0},{"date":"2017-12-05","close":1607.0},{"date":"2017-12-06","close":1574.0},{"date":"2017-12-07","close":1540.0},{"date":"2017-12-08","close":1531.0},{"date":"2017-12-11","close":1531.0},{"date":"2017-12-12","close":1503.0},{"date":"2017-12-13","close":1503.0},{"date":"2017-12-14","close":1500.0},{"date":"2017-12-15","close":1519.0},{"date":"2017-12-18","close":1623.0},{"date":"2017-12-19","close":1568.0},{"date":"2017-12-20","close":1568.0},{"date":"2017-12-21","close":1635.0},{"date":"2017-12-22","close":1632.0},{"date":"2017-12-26","close":1574.0},{"date":"2017-12-27","close":1592.0},{"date":"2017-12-28","close":1604.0},{"date":"2018-01-02","close":1574.0},{"date":"2018-01-03","close":1592.0},{"date":"2018-01-04","close":1552.0},{"date":"2018-01-05","close":1571.0},{"date":"2018-01-08","close":1543.0},{"date":"2018-01-09","close":1592.0},{"date":"2018-01-10","close":1647.0},{"date":"2018-01-11","close":1647.0},{"date":"2018-01-12","close":1656.0},{"date":"2018-01-15","close":1659.0},{"date":"2018-01-16","close":1687.0},{"date":"2018-01-17","close":1672.0},{"date":"2018-01-18","close":1617.0},{"date":"2018-01-19","close":1681.0},{"date":"2018-01-22","close":1662.0},{"date":"2018-01-23","close":1644.0},{"date":"2018-01-24","close":1675.0},{"date":"2018-01-25","close":1733.0},{"date":"2018-01-26","close":1730.0},{"date":"2018-01-29","close":1779.0},{"date":"2018-01-30","close":1782.0},{"date":"2018-01-31","close":1721.0},{"date":"2018-02-01","close":1715.0},{"date":"2018-02-02","close":1715.0},{"date":"2018-02-05","close":1662.0},{"date":"2018-02-06","close":1678.0},{"date":"2018-02-07","close":1623.0},{"date":"2018-02-08","close":1638.0},{"date":"2018-02-09","close":1610.0},{"date":"2018-02-12","close":1574.0},{"date":"2018-02-13","close":1580.0},{"date":"2018-02-14","close":1571.0},{"date":"2018-02-19","close":1589.0},{"date":"2018-02-20","close":1595.0},{"date":"2018-02-21","close":1644.0},{"date":"2018-02-22","close":1626.0},{"date":"2018-02-23","close":1638.0},{"date":"2018-02-26","close":1629.0},{"date":"2018-02-27","close":1586.0},{"date":"2018-02-28","close":1558.0},{"date":"2018-03-02","close":1565.0},{"date":"2018-03-05","close":1568.0},{"date":"2018-03-06","close":1555.0},{"date":"2018-03-07","close":1525.0},{"date":"2018-03-08","close":1531.0},{"date":"2018-03-09","close":1552.0},{"date":"2018-03-12","close":1580.0},{"date":"2018-03-13","close":1552.0},{"date":"2018-03-14","close":1546.0},{"date":"2018-03-15","close":1540.0},{"date":"2018-03-16","close":1549.0},{"date":"2018-03-19","close":1589.0},{"date":"2018-03-20","close":1543.0},{"date":"2018-03-21","close":1509.0},{"date":"2018-03-22","close":1485.0},{"date":"2018-03-23","close":1436.0},{"date":"2018-03-26","close":1430.0},{"date":"2018-03-27","close":1424.0},{"date":"2018-03-28","close":1381.0},{"date":"2018-03-29","close":1387.0},{"date":"2018-03-30","close":1402.0},{"date":"2018-04-02","close":1445.0},{"date":"2018-04-03","close":1463.0},{"date":"2018-04-04","close":1451.0},{"date":"2018-04-05","close":1448.0},{"date":"2018-04-06","close":1421.0},{"date":"2018-04-09","close":1408.0},{"date":"2018-04-10","close":1390.0},{"date":"2018-04-11","close":1393.0},{"date":"2018-04-12","close":1399.0},{"date":"2018-04-13","close":1375.0},{"date":"2018-04-16","close":1372.0},{"date":"2018-04-17","close":1384.0},{"date":"2018-04-18","close":1396.0},{"date":"2018-04-19","close":1399.0},{"date":"2018-04-20","close":1442.0},{"date":"2018-04-23","close":1482.0},{"date":"2018-04-24","close":1470.0},{"date":"2018-04-25","close":1411.0},{"date":"2018-04-26","close":1418.0},{"date":"2018-04-27","close":1408.0},{"date":"2018-04-30","close":1369.0},{"date":"2018-05-02","close":1344.0},{"date":"2018-05-03","close":1359.0},{"date":"2018-05-04","close":1375.0},{"date":"2018-05-08","close":1350.0},{"date":"2018-05-09","close":1353.0},{"date":"2018-05-10","close":1365.0},{"date":"2018-05-11","close":1378.0},{"date":"2018-05-14","close":1372.0},{"date":"2018-05-15","close":1378.0},{"date":"2018-05-16","close":1378.0},{"date":"2018-05-17","close":1411.0},{"date":"2018-05-18","close":1424.0},{"date":"2018-05-21","close":1454.0},{"date":"2018-05-23","close":1375.0},{"date":"2018-05-24","close":1372.0},{"date":"2018-05-25","close":1326.0},{"date":"2018-05-28","close":1329.0},{"date":"2018-05-29","close":1317.0},{"date":"2018-05-30","close":1317.0},{"date":"2018-05-31","close":1335.0},{"date":"2018-06-01","close":1362.0},{"date":"2018-06-04","close":1387.0},{"date":"2018-06-05","close":1402.0},{"date":"2018-06-07","close":1418.0},{"date":"2018-06-08","close":1396.0},{"date":"2018-06-11","close":1408.0},{"date":"2018-06-12","close":1408.0},{"date":"2018-06-14","close":1372.0},{"date":"2018-06-15","close":1375.0},{"date":"2018-06-18","close":1335.0},{"date":"2018-06-19","close":1332.0},{"date":"2018-06-20","close":1341.0},{"date":"2018-06-21","close":1304.0},{"date":"2018-06-22","close":1307.0},{"date":"2018-06-25","close":1320.0},{"date":"2018-06-26","close":1317.0},{"date":"2018-06-27","close":1292.0},{"date":"2018-06-28","close":1304.0},{"date":"2018-06-29","close":1298.0},{"date":"2018-07-02","close":1264.0},{"date":"2018-07-03","close":1283.0},{"date":"2018-07-04","close":1258.0},{"date":"2018-07-05","close":1240.0},{"date":"2018-07-06","close":1252.0},{"date":"2018-07-09","close":1234.0},{"date":"2018-07-10","close":1252.0},{"date":"2018-07-11","close":1249.0},{"date":"2018-07-12","close":1261.0},{"date":"2018-07-13","close":1277.0},{"date":"2018-07-16","close":1268.0},{"date":"2018-07-17","close":1295.0},{"date":"2018-07-18","close":1277.0},{"date":"2018-07-19","close":1277.0},{"date":"2018-07-20","close":1283.0},{"date":"2018-07-23","close":1237.0},{"date":"2018-07-24","close":1249.0},{"date":"2018-07-25","close":1243.0},{"date":"2018-07-26","close":1255.0},{"date":"2018-07-27","close":1274.0},{"date":"2018-07-30","close":1258.0},{"date":"2018-07-31","close":1274.0},{"date":"2018-08-01","close":1268.0},{"date":"2018-08-02","close":1249.0},{"date":"2018-08-03","close":1249.0},{"date":"2018-08-06","close":1289.0},{"date":"2018-08-07","close":1295.0},{"date":"2018-08-08","close":1301.0},{"date":"2018-08-09","close":1286.0},{"date":"2018-08-10","close":1307.0},{"date":"2018-08-13","close":1286.0},{"date":"2018-08-14","close":1289.0},{"date":"2018-08-16","close":1332.0},{"date":"2018-08-17","close":1332.0},{"date":"2018-08-20","close":1350.0},{"date":"2018-08-21","close":1375.0},{"date":"2018-08-22","close":1433.0},{"date":"2018-08-23","close":1411.0},{"date":"2018-08-24","close":1408.0},{"date":"2018-08-27","close":1430.0},{"date":"2018-08-28","close":1393.0},{"date":"2018-08-29","close":1408.0},{"date":"2018-08-30","close":1411.0},{"date":"2018-08-31","close":1399.0},{"date":"2018-09-03","close":1396.0},{"date":"2018-09-04","close":1408.0},{"date":"2018-09-05","close":1402.0},{"date":"2018-09-06","close":1399.0},{"date":"2018-09-07","close":1402.0},{"date":"2018-09-10","close":1399.0},{"date":"2018-09-11","close":1399.0},{"date":"2018-09-12","close":1396.0},{"date":"2018-09-13","close":1393.0},{"date":"2018-09-14","close":1414.0},{"date":"2018-09-17","close":1411.0},{"date":"2018-09-18","close":1460.0},{"date":"2018-09-19","close":1445.0},{"date":"2018-09-20","close":1448.0},{"date":"2018-09-21","close":1439.0},{"date":"2018-09-27","close":1439.0},{"date":"2018-09-28","close":1433.0},{"date":"2018-10-01","close":1399.0},{"date":"2018-10-02","close":1384.0},{"date":"2018-10-04","close":1372.0},{"date":"2018-10-05","close":1338.0},{"date":"2018-10-08","close":1335.0},{"date":"2018-10-10","close":1301.0},{"date":"2018-10-11","close":1219.0},{"date":"2018-10-12","close":1215.0},{"date":"2018-10-15","close":1209.0},{"date":"2018-10-16","close":1206.0},{"date":"2018-10-17","close":1222.0},{"date":"2018-10-18","close":1215.0},{"date":"2018-10-19","close":1166.0},{"date":"2018-10-22","close":1170.0},{"date":"2018-10-23","close":1114.0},{"date":"2018-10-24","close":1096.0},{"date":"2018-10-25","close":1062.0},{"date":"2018-10-26","close":1056.0},{"date":"2018-10-29","close":1020.0},{"date":"2018-10-30","close":1056.0},{"date":"2018-10-31","close":1093.0},{"date":"2018-11-01","close":1136.0},{"date":"2018-11-02","close":1163.0},{"date":"2018-11-05","close":1182.0},{"date":"2018-11-06","close":1222.0},{"date":"2018-11-07","close":1209.0},{"date":"2018-11-08","close":1212.0},{"date":"2018-11-09","close":1219.0},{"date":"2018-11-12","close":1139.0},{"date":"2018-11-13","close":1136.0},{"date":"2018-11-14","close":1111.0},{"date":"2018-11-15","close":1127.0},{"date":"2018-11-16","close":1127.0},{"date":"2018-11-19","close":1157.0},{"date":"2018-11-20","close":1151.0},{"date":"2018-11-21","close":1127.0},{"date":"2018-11-22","close":1078.0},{"date":"2018-11-23","close":1050.0},{"date":"2018-11-26","close":1069.0},{"date":"2018-11-27","close":1072.0},{"date":"2018-11-28","close":1096.0},{"date":"2018-11-29","close":1102.0},{"date":"2018-11-30","close":1102.0},{"date":"2018-12-03","close":1118.0},{"date":"2018-12-04","close":1121.0},{"date":"2018-12-05","close":1087.0},{"date":"2018-12-06","close":1093.0},{"date":"2018-12-07","close":1084.0},{"date":"2018-12-10","close":1047.0},{"date":"2018-12-11","close":1050.0},{"date":"2018-12-12","close":1096.0},{"date":"2018-12-13","close":1075.0},{"date":"2018-12-14","close":1118.0},{"date":"2018-12-17","close":1118.0},{"date":"2018-12-18","close":1108.0},{"date":"2018-12-19","close":1114.0},{"date":"2018-12-20","close":1105.0},{"date":"2018-12-21","close":1111.0},{"date":"2018-12-24","close":1108.0},{"date":"2018-12-26","close":1121.0},{"date":"2018-12-27","close":1209.0},{"date":"2018-12-28","close":1261.0},{"date":"2019-01-02","close":1249.0},{"date":"2019-01-03","close":1271.0},{"date":"2019-01-04","close":1268.0},{"date":"2019-01-07","close":1271.0},{"date":"2019-01-08","close":1264.0},{"date":"2019-01-09","close":1332.0},{"date":"2019-01-10","close":1326.0},{"date":"2019-01-11","close":1332.0},{"date":"2019-01-14","close":1320.0},{"date":"2019-01-15","close":1390.0},{"date":"2019-01-16","close":1378.0},{"date":"2019-01-17","close":1335.0},{"date":"2019-01-18","close":1341.0},{"date":"2019-01-21","close":1347.0},{"date":"2019-01-22","close":1378.0},{"date":"2019-01-23","close":1369.0},{"date":"2019-01-24","close":1369.0},{"date":"2019-01-25","close":1369.0},{"date":"2019-01-28","close":1350.0},{"date":"2019-01-29","close":1323.0},{"date":"2019-01-30","close":1335.0},{"date":"2019-01-31","close":1274.0},{"date":"2019-02-01","close":1258.0},{"date":"2019-02-07","close":1258.0},{"date":"2019-02-08","close":1261.0},{"date":"2019-02-11","close":1252.0},{"date":"2019-02-12","close":1268.0},{"date":"2019-02-13","close":1286.0},{"date":"2019-02-14","close":1286.0},{"date":"2019-02-15","close":1261.0},{"date":"2019-02-18","close":1258.0},{"date":"2019-02-19","close":1249.0},{"date":"2019-02-20","close":1264.0},{"date":"2019-02-21","close":1252.0},{"date":"2019-02-22","close":1249.0},{"date":"2019-02-25","close":1277.0},{"date":"2019-02-26","close":1280.0},{"date":"2019-02-27","close":1286.0},{"date":"2019-02-28","close":1271.0},{"date":"2019-03-04","close":1301.0},{"date":"2019-03-05","close":1301.0},{"date":"2019-03-06","close":1341.0},{"date":"2019-03-07","close":1347.0},{"date":"2019-03-08","close":1347.0},{"date":"2019-03-11","close":1424.0},{"date":"2019-03-12","close":1433.0},{"date":"2019-03-13","close":1411.0},{"date":"2019-03-14","close":1408.0},{"date":"2019-03-15","close":1350.0},{"date":"2019-03-18","close":1390.0},{"date":"2019-03-19","close":1439.0},{"date":"2019-03-20","close":1427.0},{"date":"2019-03-21","close":1390.0},{"date":"2019-03-22","close":1365.0},{"date":"2019-03-25","close":1378.0},{"date":"2019-03-26","close":1457.0},{"date":"2019-03-27","close":1378.0},{"date":"2019-03-28","close":1310.0},{"date":"2019-03-29","close":1274.0},{"date":"2019-04-01","close":1289.0},{"date":"2019-04-02","close":1304.0},{"date":"2019-04-03","close":1304.0},{"date":"2019-04-04","close":1323.0},{"date":"2019-04-05","close":1338.0},{"date":"2019-04-08","close":1375.0},{"date":"2019-04-09","close":1378.0},{"date":"2019-04-10","close":1347.0},{"date":"2019-04-11","close":1378.0},{"date":"2019-04-12","close":1402.0},{"date":"2019-04-15","close":1396.0},{"date":"2019-04-16","close":1378.0},{"date":"2019-04-17","close":1359.0},{"date":"2019-04-18","close":1365.0},{"date":"2019-04-19","close":1365.0},{"date":"2019-04-22","close":1365.0},{"date":"2019-04-23","close":1387.0},{"date":"2019-04-24","close":1390.0},{"date":"2019-04-25","close":1356.0},{"date":"2019-04-26","close":1341.0},{"date":"2019-04-29","close":1384.0},{"date":"2019-04-30","close":1365.0},{"date":"2019-05-02","close":1384.0},{"date":"2019-05-03","close":1390.0},{"date":"2019-05-07","close":1362.0},{"date":"2019-05-08","close":1390.0},{"date":"2019-05-09","close":1375.0},{"date":"2019-05-10","close":1375.0},{"date":"2019-05-13","close":1335.0},{"date":"2019-05-14","close":1372.0},{"date":"2019-05-15","close":1433.0},{"date":"2019-05-16","close":1427.0},{"date":"2019-05-17","close":1369.0},{"date":"2019-05-20","close":1372.0},{"date":"2019-05-21","close":1365.0},{"date":"2019-05-22","close":1384.0},{"date":"2019-05-23","close":1384.0},{"date":"2019-05-24","close":1338.0},{"date":"2019-05-27","close":1341.0},{"date":"2019-05-28","close":1356.0},{"date":"2019-05-29","close":1359.0},{"date":"2019-05-30","close":1372.0},{"date":"2019-05-31","close":1310.0},{"date":"2019-06-03","close":1310.0},{"date":"2019-06-04","close":1283.0},{"date":"2019-06-05","close":1234.0},{"date":"2019-06-07","close":1258.0},{"date":"2019-06-10","close":1313.0},{"date":"2019-06-11","close":1362.0},{"date":"2019-06-12","close":1359.0},{"date":"2019-06-13","close":1347.0},{"date":"2019-06-14","close":1390.0},{"date":"2019-06-17","close":1387.0},{"date":"2019-06-18","close":1356.0},{"date":"2019-06-19","close":1359.0},{"date":"2019-06-20","close":1335.0},{"date":"2019-06-21","close":1335.0},{"date":"2019-06-24","close":1335.0},{"date":"2019-06-25","close":1307.0},{"date":"2019-06-26","close":1286.0},{"date":"2019-06-27","close":1283.0},{"date":"2019-06-28","close":1283.0},{"date":"2019-07-01","close":1283.0},{"date":"2019-07-02","close":1243.0},{"date":"2019-07-03","close":1246.0},{"date":"2019-07-04","close":1237.0},{"date":"2019-07-05","close":1237.0},{"date":"2019-07-08","close":1222.0},{"date":"2019-07-09","close":1209.0},{"date":"2019-07-10","close":1231.0},{"date":"2019-07-11","close":1301.0},{"date":"2019-07-12","close":1313.0},{"date":"2019-07-15","close":1280.0},{"date":"2019-07-16","close":1292.0},{"date":"2019-07-17","close":1280.0},{"date":"2019-07-18","close":1249.0},{"date":"2019-07-19","close":1268.0},{"date":"2019-07-22","close":1255.0},{"date":"2019-07-23","close":1237.0},{"date":"2019-07-24","close":1222.0},{"date":"2019-07-25","close":1209.0},{"date":"2019-07-26","close":1197.0},{"date":"2019-07-29","close":1121.0},{"date":"2019-07-30","close":1173.0},{"date":"2019-07-31","close":1154.0},{"date":"2019-08-01","close":1170.0},{"date":"2019-08-02","close":1182.0},{"date":"2019-08-05","close":1127.0},{"date":"2019-08-06","close":1096.0},{"date":"2019-08-07","close":1151.0},{"date":"2019-08-08","close":1151.0},{"date":"2019-08-09","close":1133.0},{"date":"2019-08-12","close":1145.0},{"date":"2019-08-13","close":1163.0},{"date":"2019-08-14","close":1200.0},{"date":"2019-08-16","close":1182.0},{"date":"2019-08-19","close":1185.0},{"date":"2019-08-20","close":1179.0},{"date":"2019-08-21","close":1182.0},{"date":"2019-08-22","close":1163.0},{"date":"2019-08-23","close":1154.0},{"date":"2019-08-26","close":1108.0},{"date":"2019-08-27","close":1102.0},{"date":"2019-08-28","close":1114.0},{"date":"2019-08-29","close":1114.0},{"date":"2019-08-30","close":1121.0},{"date":"2019-09-02","close":1121.0},{"date":"2019-09-03","close":1114.0},{"date":"2019-09-04","close":1118.0},{"date":"2019-09-05","close":1145.0},{"date":"2019-09-06","close":1127.0},{"date":"2019-09-09","close":1176.0},{"date":"2019-09-10","close":1310.0},{"date":"2019-09-11","close":1280.0},{"date":"2019-09-16","close":1252.0},{"date":"2019-09-17","close":1298.0},{"date":"2019-09-18","close":1264.0},{"date":"2019-09-19","close":1283.0},{"date":"2019-09-20","close":1283.0},{"date":"2019-09-23","close":1295.0},{"date":"2019-09-24","close":1271.0},{"date":"2019-09-25","close":1237.0},{"date":"2019-09-26","close":1206.0},{"date":"2019-09-27","close":1173.0},{"date":"2019-09-30","close":1182.0},{"date":"2019-10-01","close":1243.0},{"date":"2019-10-02","close":1240.0},{"date":"2019-10-04","close":1200.0},{"date":"2019-10-07","close":1212.0},{"date":"2019-10-08","close":1212.0},{"date":"2019-10-10","close":1222.0},{"date":"2019-10-11","close":1222.0},{"date":"2019-10-14","close":1228.0},{"date":"2019-10-15","close":1225.0},{"date":"2019-10-16","close":1225.0},{"date":"2019-10-17","close":1215.0},{"date":"2019-10-18","close":1209.0},{"date":"2019-10-21","close":1209.0},{"date":"2019-10-22","close":1212.0},{"date":"2019-10-23","close":1206.0},{"date":"2019-10-24","close":1188.0},{"date":"2019-10-25","close":1182.0},{"date":"2019-10-28","close":1182.0},{"date":"2019-10-29","close":1185.0},{"date":"2019-10-30","close":1176.0},{"date":"2019-10-31","close":1170.0},{"date":"2019-11-01","close":1163.0},{"date":"2019-11-04","close":1173.0},{"date":"2019-11-05","close":1191.0},{"date":"2019-11-06","close":1185.0},{"date":"2019-11-07","close":1194.0},{"date":"2019-11-08","close":1215.0},{"date":"2019-11-11","close":1225.0},{"date":"2019-11-12","close":1203.0},{"date":"2019-11-13","close":1219.0},{"date":"2019-11-14","close":1191.0},{"date":"2019-11-15","close":1197.0},{"date":"2019-11-18","close":1200.0},{"date":"2019-11-19","close":1237.0},{"date":"2019-11-20","close":1203.0},{"date":"2019-11-21","close":1215.0},{"date":"2019-11-22","close":1212.0},{"date":"2019-11-25","close":1206.0},{"date":"2019-11-26","close":1219.0},{"date":"2019-11-27","close":1215.0},{"date":"2019-11-28","close":1234.0},{"date":"2019-11-29","close":1258.0},{"date":"2019-12-02","close":1320.0},{"date":"2019-12-03","close":1320.0},{"date":"2019-12-04","close":1353.0},{"date":"2019-12-05","close":1362.0},{"date":"2019-12-06","close":1390.0},{"date":"2019-12-09","close":1365.0},{"date":"2019-12-10","close":1353.0},{"date":"2019-12-11","close":1344.0},{"date":"2019-12-12","close":1338.0},{"date":"2019-12-13","close":1332.0},{"date":"2019-12-16","close":1335.0},{"date":"2019-12-17","close":1341.0},{"date":"2019-12-18","close":1304.0},{"date":"2019-12-19","close":1313.0},{"date":"2019-12-20","close":1307.0},{"date":"2019-12-23","close":1264.0},{"date":"2019-12-24","close":1292.0},{"date":"2019-12-26","close":1304.0},{"date":"2019-12-27","close":1301.0},{"date":"2019-12-30","close":1295.0},{"date":"2020-01-02","close":1298.0},{"date":"2020-01-03","close":1274.0},{"date":"2020-01-06","close":1268.0},{"date":"2020-01-07","close":1292.0},{"date":"2020-01-08","close":1283.0},{"date":"2020-01-09","close":1307.0},{"date":"2020-01-10","close":1356.0},{"date":"2020-01-13","close":1372.0},{"date":"2020-01-14","close":1335.0},{"date":"2020-01-15","close":1347.0},{"date":"2020-01-16","close":1356.0},{"date":"2020-01-17","close":1341.0},{"date":"2020-01-20","close":1338.0},{"date":"2020-01-21","close":1338.0},{"date":"2020-01-22","close":1347.0},{"date":"2020-01-23","close":1347.0},{"date":"2020-01-28","close":1307.0},{"date":"2020-01-29","close":1301.0},{"date":"2020-01-30","close":1295.0},{"date":"2020-01-31","close":1261.0},{"date":"2020-02-03","close":1249.0},{"date":"2020-02-04","close":1264.0},{"date":"2020-02-05","close":1258.0},{"date":"2020-02-06","close":1304.0},{"date":"2020-02-07","close":1286.0},{"date":"2020-02-10","close":1289.0},{"date":"2020-02-11","close":1286.0},{"date":"2020-02-12","close":1295.0},{"date":"2020-02-13","close":1286.0},{"date":"2020-02-14","close":1301.0},{"date":"2020-02-17","close":1271.0},{"date":"2020-02-18","close":1268.0},{"date":"2020-02-19","close":1258.0},{"date":"2020-02-20","close":1246.0},{"date":"2020-02-21","close":1225.0},{"date":"2020-02-24","close":1191.0},{"date":"2020-02-25","close":1209.0},{"date":"2020-02-26","close":1206.0},{"date":"2020-02-27","close":1209.0},{"date":"2020-02-28","close":1185.0},{"date":"2020-03-02","close":1197.0},{"date":"2020-03-03","close":1191.0},{"date":"2020-03-04","close":1212.0},{"date":"2020-03-05","close":1215.0},{"date":"2020-03-06","close":1200.0},{"date":"2020-03-09","close":1163.0},{"date":"2020-03-10","close":1127.0},{"date":"2020-03-11","close":1087.0},{"date":"2020-03-12","close":1004.0},{"date":"2020-03-13","close":952.0},{"date":"2020-03-16","close":891.0},{"date":"2020-03-17","close":888.0},{"date":"2020-03-18","close":851.0},{"date":"2020-03-19","close":765.0},{"date":"2020-03-20","close":821.0},{"date":"2020-03-23","close":704.0},{"date":"2020-03-24","close":756.0},{"date":"2020-03-25","close":796.0},{"date":"2020-03-26","close":821.0},{"date":"2020-03-27","close":854.0},{"date":"2020-03-30","close":885.0},{"date":"2020-03-31","close":900.0},{"date":"2020-04-01","close":885.0},{"date":"2020-04-02","close":900.0},{"date":"2020-04-03","close":882.0},{"date":"2020-04-06","close":943.0},{"date":"2020-04-07","close":943.0},{"date":"2020-04-08","close":952.0},{"date":"2020-04-09","close":961.0},{"date":"2020-04-10","close":1041.0},{"date":"2020-04-13","close":961.0},{"date":"2020-04-14","close":974.0},{"date":"2020-04-16","close":974.0},{"date":"2020-04-17","close":986.0},{"date":"2020-04-20","close":989.0},{"date":"2020-04-21","close":971.0},{"date":"2020-04-22","close":971.0},{"date":"2020-04-23","close":977.0},{"date":"2020-04-24","close":955.0},{"date":"2020-04-27","close":977.0},{"date":"2020-04-28","close":989.0},{"date":"2020-04-29","close":995.0},{"date":"2020-05-04","close":992.0},{"date":"2020-05-06","close":995.0},{"date":"2020-05-07","close":998.0},{"date":"2020-05-08","close":998.0},{"date":"2020-05-11","close":986.0},{"date":"2020-05-12","close":964.0},{"date":"2020-05-13","close":952.0},{"date":"2020-05-14","close":873.0},{"date":"2020-05-15","close":903.0},{"date":"2020-05-18","close":900.0},{"date":"2020-05-19","close":937.0},{"date":"2020-05-20","close":931.0},{"date":"2020-05-21","close":922.0},{"date":"2020-05-22","close":915.0},{"date":"2020-05-25","close":925.0},{"date":"2020-05-26","close":974.0},{"date":"2020-05-27","close":980.0},{"date":"2020-05-28","close":974.0},{"date":"2020-05-29","close":995.0},{"date":"2020-06-01","close":1010.0},{"date":"2020-06-02","close":1001.0},{"date":"2020-06-03","close":992.0},{"date":"2020-06-04","close":992.0},{"date":"2020-06-05","close":1007.0},{"date":"2020-06-08","close":1004.0},{"date":"2020-06-09","close":1001.0},{"date":"2020-06-10","close":983.0},{"date":"2020-06-11","close":974.0},{"date":"2020-06-12","close":955.0},{"date":"2020-06-15","close":943.0},{"date":"2020-06-16","close":964.0},{"date":"2020-06-17","close":964.0},{"date":"2020-06-18","close":980.0},{"date":"2020-06-19","close":1004.0},{"date":"2020-06-22","close":1007.0},{"date":"2020-06-23","close":980.0},{"date":"2020-06-24","close":949.0},{"date":"2020-06-25","close":955.0},{"date":"2020-06-26","close":934.0},{"date":"2020-06-29","close":928.0},{"date":"2020-06-30","close":906.0},{"date":"2020-07-01","close":903.0},{"date":"2020-07-02","close":903.0},{"date":"2020-07-03","close":915.0},{"date":"2020-07-06","close":918.0},{"date":"2020-07-07","close":912.0},{"date":"2020-07-08","close":912.0},{"date":"2020-07-09","close":928.0},{"date":"2020-07-10","close":934.0},{"date":"2020-07-13","close":964.0},{"date":"2020-07-14","close":980.0},{"date":"2020-07-15","close":992.0},{"date":"2020-07-16","close":1007.0},{"date":"2020-07-17","close":1007.0},{"date":"2020-07-20","close":1007.0},{"date":"2020-07-21","close":986.0},{"date":"2020-07-22","close":971.0},{"date":"2020-07-23","close":983.0},{"date":"2020-07-24","close":958.0},{"date":"2020-07-27","close":983.0},{"date":"2020-07-28","close":1047.0},{"date":"2020-07-29","close":1133.0},{"date":"2020-07-30","close":1121.0},{"date":"2020-07-31","close":1130.0},{"date":"2020-08-03","close":1118.0},{"date":"2020-08-04","close":1108.0},{"date":"2020-08-05","close":1062.0},{"date":"2020-08-06","close":1062.0},{"date":"2020-08-07","close":1065.0},{"date":"2020-08-10","close":1078.0},{"date":"2020-08-11","close":1081.0},{"date":"2020-08-12","close":1069.0},{"date":"2020-08-13","close":1069.0},{"date":"2020-08-14","close":1078.0},{"date":"2020-08-18","close":1010.0},{"date":"2020-08-19","close":1004.0},{"date":"2020-08-20","close":961.0},{"date":"2020-08-21","close":977.0},{"date":"2020-08-24","close":971.0},{"date":"2020-08-25","close":1001.0},{"date":"2020-08-26","close":1020.0},{"date":"2020-08-27","close":1007.0},{"date":"2020-08-28","close":1029.0},{"date":"2020-08-31","close":1035.0},{"date":"2020-09-01","close":1032.0},{"date":"2020-09-02","close":1029.0},{"date":"2020-09-03","close":1026.0},{"date":"2020-09-04","close":1047.0},{"date":"2020-09-07","close":1047.0},{"date":"2020-09-08","close":1029.0},{"date":"2020-09-09","close":1029.0},{"date":"2020-09-10","close":1023.0},{"date":"2020-09-11","close":1029.0},{"date":"2020-09-14","close":1084.0},{"date":"2020-09-15","close":1084.0},{"date":"2020-09-16","close":1087.0},{"date":"2020-09-17","close":1078.0},{"date":"2020-09-18","close":1047.0},{"date":"2020-09-21","close":1056.0},{"date":"2020-09-22","close":1050.0},{"date":"2020-09-23","close":1059.0},{"date":"2020-09-24","close":1069.0},{"date":"2020-09-25","close":1093.0},{"date":"2020-09-28","close":1188.0},{"date":"2020-09-29","close":1252.0},{"date":"2020-10-05","close":1301.0},{"date":"2020-10-06","close":1304.0},{"date":"2020-10-07","close":1332.0},{"date":"2020-10-08","close":1317.0},{"date":"2020-10-12","close":1317.0},{"date":"2020-10-13","close":1323.0},{"date":"2020-10-14","close":1277.0},{"date":"2020-10-15","close":1298.0},{"date":"2020-10-16","close":1274.0},{"date":"2020-10-19","close":1255.0},{"date":"2020-10-20","close":1237.0},{"date":"2020-10-21","close":1252.0},{"date":"2020-10-22","close":1234.0},{"date":"2020-10-23","close":1222.0},{"date":"2020-10-26","close":1194.0},{"date":"2020-10-27","close":1188.0},{"date":"2020-10-28","close":1215.0},{"date":"2020-10-29","close":1212.0},{"date":"2020-10-30","close":1191.0},{"date":"2020-11-02","close":1194.0},{"date":"2020-11-03","close":1194.0},{"date":"2020-11-04","close":1191.0},{"date":"2020-11-05","close":1237.0},{"date":"2020-11-06","close":1225.0},{"date":"2020-11-09","close":1246.0},{"date":"2020-11-10","close":1246.0},{"date":"2020-11-11","close":1280.0},{"date":"2020-11-12","close":1310.0},{"date":"2020-11-13","close":1317.0},{"date":"2020-11-16","close":1301.0},{"date":"2020-11-17","close":1304.0},{"date":"2020-11-18","close":1283.0},{"date":"2020-11-19","close":1289.0},{"date":"2020-11-20","close":1301.0},{"date":"2020-11-23","close":1298.0},{"date":"2020-11-24","close":1268.0},{"date":"2020-11-25","close":1249.0},{"date":"2020-11-26","close":1246.0},{"date":"2020-11-27","close":1246.0},{"date":"2020-11-30","close":1231.0},{"date":"2020-12-01","close":1261.0},{"date":"2020-12-02","close":1261.0},{"date":"2020-12-03","close":1255.0},{"date":"2020-12-04","close":1243.0},{"date":"2020-12-07","close":1231.0},{"date":"2020-12-08","close":1243.0},{"date":"2020-12-09","close":1240.0},{"date":"2020-12-10","close":1274.0},{"date":"2020-12-11","close":1298.0},{"date":"2020-12-14","close":1295.0},{"date":"2020-12-15","close":1317.0},{"date":"2020-12-16","close":1310.0},{"date":"2020-12-17","close":1295.0},{"date":"2020-12-18","close":1326.0},{"date":"2020-12-21","close":1326.0},{"date":"2020-12-22","close":1310.0},{"date":"2020-12-23","close":1317.0},{"date":"2020-12-24","close":1332.0},{"date":"2020-12-28","close":1353.0},{"date":"2020-12-29","close":1402.0},{"date":"2020-12-30","close":1387.0},{"date":"2021-01-04","close":1439.0},{"date":"2021-01-05","close":1509.0},{"date":"2021-01-06","close":1454.0},{"date":"2021-01-07","close":1476.0},{"date":"2021-01-08","close":1586.0},{"date":"2021-01-11","close":1519.0},{"date":"2021-01-12","close":1534.0},{"date":"2021-01-13","close":1565.0},{"date":"2021-01-14","close":1592.0},{"date":"2021-01-15","close":1577.0},{"date":"2021-01-18","close":1506.0},{"date":"2021-01-19","close":1488.0},{"date":"2021-01-20","close":1516.0},{"date":"2021-01-21","close":1617.0},{"date":"2021-01-22","close":1635.0},{"date":"2021-01-25","close":1650.0},{"date":"2021-01-26","close":1681.0},{"date":"2021-01-27","close":1662.0},{"date":"2021-01-28","close":1589.0},{"date":"2021-01-29","close":1531.0},{"date":"2021-02-01","close":1565.0},{"date":"2021-02-02","close":1589.0},{"date":"2021-02-03","close":1650.0},{"date":"2021-02-04","close":1782.0},{"date":"2021-02-05","close":1996.0},{"date":"2021-02-08","close":1748.0},{"date":"2021-02-09","close":1941.0},{"date":"2021-02-10","close":1871.0},{"date":"2021-02-15","close":1874.0},{"date":"2021-02-16","close":1843.0},{"date":"2021-02-17","close":1917.0},{"date":"2021-02-18","close":1950.0},{"date":"2021-02-19","close":1843.0},{"date":"2021-02-22","close":2100.0},{"date":"2021-02-23","close":2327.0},{"date":"2021-02-24","close":2235.0},{"date":"2021-02-25","close":2235.0},{"date":"2021-02-26","close":2235.0},{"date":"2021-03-02","close":2235.0},{"date":"2021-03-03","close":2235.0},{"date":"2021-03-04","close":2235.0},{"date":"2021-03-05","close":2235.0},{"date":"2021-03-08","close":2235.0},{"date":"2021-03-09","close":2235.0},{"date":"2021-03-10","close":2235.0},{"date":"2021-03-11","close":2235.0},{"date":"2021-03-12","close":2235.0},{"date":"2021-03-15","close":1863.454},{"date":"2021-03-16","close":1726.3723},{"date":"2021-03-17","close":1764.9264},{"date":"2021-03-18","close":1850.6025},{"date":"2021-03-19","close":1794.9133},{"date":"2021-03-22","close":1790.6294},{"date":"2021-03-23","close":1743.5074},{"date":"2021-03-24","close":1644.9801},{"date":"2021-03-25","close":1550.7365},{"date":"2021-03-26","close":1529.3175},{"date":"2021-03-29","close":1533.6013},{"date":"2021-03-30","close":1559.3041},{"date":"2021-03-31","close":1546.4526},{"date":"2021-04-01","close":1512.1823},{"date":"2021-04-02","close":1507.8986},{"date":"2021-04-05","close":1486.4794},{"date":"2021-04-06","close":1469.3442},{"date":"2021-04-07","close":1503.6145},{"date":"2021-04-08","close":1490.7632},{"date":"2021-04-09","close":1503.6145},{"date":"2021-04-12","close":1512.1823},{"date":"2021-04-13","close":1499.3308},{"date":"2021-04-14","close":1486.4794},{"date":"2021-04-15","close":1473.6281},{"date":"2021-04-16","close":1469.3442},{"date":"2021-04-19","close":1473.6281},{"date":"2021-04-20","close":1477.9117},{"date":"2021-04-21","close":1477.9117},{"date":"2021-04-22","close":1473.6281},{"date":"2021-04-23","close":1473.6281},{"date":"2021-04-26","close":1576.4392},{"date":"2021-04-27","close":1576.4392},{"date":"2021-04-28","close":1730.656},{"date":"2021-04-29","close":1859.1702},{"date":"2021-04-30","close":1803.4808},{"date":"2021-05-03","close":1713.5209},{"date":"2021-05-04","close":1824.8998},{"date":"2021-05-06","close":1829.1836},{"date":"2021-05-07","close":1919.1432},{"date":"2021-05-10","close":1966.2653},{"date":"2021-05-11","close":2047.6573},{"date":"2021-05-12","close":2060.5088},{"date":"2021-05-13","close":2000.5358},{"date":"2021-05-14","close":1910.5756},{"date":"2021-05-17","close":1824.8998},{"date":"2021-05-18","close":1940.5623},{"date":"2021-05-20","close":2030.5223},{"date":"2021-05-21","close":1927.7108},{"date":"2021-05-24","close":2077.6443},{"date":"2021-05-25","close":2167.6038},{"date":"2021-05-26","close":2116.1982},{"date":"2021-05-27","close":2086.2119},{"date":"2021-05-28","close":2056.2251},{"date":"2021-05-31","close":2017.671},{"date":"2021-06-01","close":2060.5088},{"date":"2021-06-02","close":2017.671},{"date":"2021-06-03","close":2030.5223},{"date":"2021-06-04","close":2116.1982},{"date":"2021-06-07","close":2060.5088},{"date":"2021-06-08","close":2030.5223},{"date":"2021-06-09","close":1944.8462},{"date":"2021-06-10","close":1961.9814},{"date":"2021-06-11","close":1957.6978},{"date":"2021-06-14","close":2544.5786},{"date":"2021-06-15","close":2698.7954},{"date":"2021-06-16","close":2814.4583},{"date":"2021-06-17","close":2814.4583},{"date":"2021-06-18","close":2904.418},{"date":"2021-06-21","close":2733.0657},{"date":"2021-06-22","close":2925.8369},{"date":"2021-06-23","close":2797.3232},{"date":"2021-06-24","close":2797.3232},{"date":"2021-06-25","close":2904.418},{"date":"2021-06-28","close":2917.2695},{"date":"2021-06-29","close":3105.7566},{"date":"2021-06-30","close":3015.7971},{"date":"2021-07-01","close":2874.4312},{"date":"2021-07-02","close":2912.9856},{"date":"2021-07-05","close":2788.7554},{"date":"2021-07-06","close":2810.1743},{"date":"2021-07-07","close":2711.6467},{"date":"2021-07-08","close":2664.5249},{"date":"2021-07-09","close":2698.7954},{"date":"2021-07-12","close":2664.5249},{"date":"2021-07-13","close":2668.8086},{"date":"2021-07-14","close":2578.8489},{"date":"2021-07-15","close":2587.4163},{"date":"2021-07-16","close":2613.1194},{"date":"2021-07-19","close":2518.8757},{"date":"2021-07-20","close":2458.9026},{"date":"2021-07-21","close":2467.47},{"date":"2021-07-22","close":2497.4568},{"date":"2021-07-23","close":2463.1863},{"date":"2021-07-26","close":2437.4834},{"date":"2021-07-27","close":2613.1194},{"date":"2021-07-28","close":2767.3362},{"date":"2021-07-29","close":2775.9041},{"date":"2021-07-30","close":2737.3494},{"date":"2021-08-02","close":2685.9438},{"date":"2021-08-03","close":2681.6602},{"date":"2021-08-04","close":2805.8906},{"date":"2021-08-05","close":2745.9172},{"date":"2021-08-06","close":2643.106},{"date":"2021-08-09","close":2574.5652},{"date":"2021-08-10","close":2638.822},{"date":"2021-08-11","close":2570.2812},{"date":"2021-08-12","close":2570.2812},{"date":"2021-08-13","close":2536.011},{"date":"2021-08-17","close":2398.9292},{"date":"2021-08-18","close":2390.3618},{"date":"2021-08-19","close":2201.8743},{"date":"2021-08-20","close":2111.9146},{"date":"2021-08-23","close":2193.3066},{"date":"2021-08-24","close":2364.6589},{"date":"2021-08-25","close":2398.9292},{"date":"2021-08-26","close":2330.3882},{"date":"2021-08-27","close":2501.7405},{"date":"2021-08-30","close":2501.7405},{"date":"2021-08-31","close":2510.3083},{"date":"2021-09-01","close":2540.2947},{"date":"2021-09-02","close":2510.3083},{"date":"2021-09-03","close":2600.2676},{"date":"2021-09-06","close":2531.7273},{"date":"2021-09-07","close":2591.7002},{"date":"2021-09-08","close":2578.8489},{"date":"2021-09-09","close":2501.7405},{"date":"2021-09-10","close":2514.592},{"date":"2021-09-13","close":2411.7808},{"date":"2021-09-14","close":2433.1995},{"date":"2021-09-15","close":2373.2266},{"date":"2021-09-16","close":2347.5237},{"date":"2021-09-17","close":2390.3618},{"date":"2021-09-23","close":2317.5369},{"date":"2021-09-24","close":2308.9692},{"date":"2021-09-27","close":2326.1045},{"date":"2021-09-28","close":2214.7258},{"date":"2021-09-29","close":2210.4421},{"date":"2021-09-30","close":2248.9963},{"date":"2021-10-01","close":2159.0364},{"date":"2021-10-05","close":2077.6443},{"date":"2021-10-06","close":1944.8462},{"date":"2021-10-07","close":2021.9547},{"date":"2021-10-08","close":2047.6573},{"date":"2021-10-12","close":2047.6573},{"date":"2021-10-13","close":2154.7527},{"date":"2021-10-14","close":2219.0098},{"date":"2021-10-15","close":2150.4688},{"date":"2021-10-18","close":2201.8743},{"date":"2021-10-19","close":2356.0913},{"date":"2021-10-20","close":2326.1045},{"date":"2021-10-21","close":2321.8208},{"date":"2021-10-22","close":2446.051},{"date":"2021-10-25","close":2527.4434},{"date":"2021-10-26","close":2587.4163},{"date":"2021-10-27","close":2506.0242},{"date":"2021-10-28","close":2386.0776},{"date":"2021-10-29","close":2407.4968},{"date":"2021-11-01","close":2291.8345},{"date":"2021-11-02","close":2278.9829},{"date":"2021-11-03","close":2201.8743},{"date":"2021-11-04","close":2154.7527},{"date":"2021-11-05","close":2120.4822},{"date":"2021-11-08","close":2176.1716},{"date":"2021-11-09","close":2141.9011},{"date":"2021-11-10","close":2073.3601},{"date":"2021-11-11","close":2021.9547},{"date":"2021-11-12","close":2073.3601},{"date":"2021-11-15","close":2137.6174},{"date":"2021-11-16","close":2073.3601},{"date":"2021-11-17","close":1996.2518},{"date":"2021-11-18","close":2000.5358},{"date":"2021-11-19","close":2120.4822},{"date":"2021-11-22","close":2120.4822},{"date":"2021-11-23","close":2124.7661},{"date":"2021-11-24","close":2116.1982},{"date":"2021-11-25","close":2056.2251},{"date":"2021-11-26","close":1957.6978},{"date":"2021-11-29","close":1876.3053},{"date":"2021-11-30","close":1722.0885},{"date":"2021-12-01","close":1760.6427},{"date":"2021-12-02","close":1760.6427},{"date":"2021-12-03","close":1799.197},{"date":"2021-12-06","close":1816.3322},{"date":"2021-12-07","close":1790.6294},{"date":"2021-12-08","close":1820.6161},{"date":"2021-12-09","close":1846.3188},{"date":"2021-12-10","close":1846.3188},{"date":"2021-12-13","close":1846.3188},{"date":"2021-12-14","close":1790.6294},{"date":"2021-12-15","close":1752.0751},{"date":"2021-12-16","close":1743.5074},{"date":"2021-12-17","close":1739.2236},{"date":"2021-12-20","close":1709.2371},{"date":"2021-12-21","close":1713.5209},{"date":"2021-12-22","close":1726.3723},{"date":"2021-12-23","close":1730.656},{"date":"2021-12-24","close":1782.0619},{"date":"2021-12-27","close":1764.9264},{"date":"2021-12-28","close":1747.7913},{"date":"2021-12-29","close":1782.4868},{"date":"2021-12-30","close":1782.4868},{"date":"2022-01-03","close":2095.0},{"date":"2022-01-04","close":1812.8457},{"date":"2022-01-05","close":1782.4868},{"date":"2022-01-06","close":1782.4868},{"date":"2022-01-07","close":1821.5195},{"date":"2022-01-10","close":1778.1499},{"date":"2022-01-11","close":1721.7695},{"date":"2022-01-12","close":1804.1718},{"date":"2022-01-13","close":2034.0303},{"date":"2022-01-14","close":2060.052},{"date":"2022-01-17","close":2246.5408},{"date":"2022-01-18","close":1960.3018},{"date":"2022-01-19","close":1938.6171},{"date":"2022-01-20","close":1977.6497},{"date":"2022-01-21","close":1934.28},{"date":"2022-01-24","close":1773.813},{"date":"2022-01-25","close":1678.4001},{"date":"2022-01-26","close":1678.4001},{"date":"2022-01-27","close":1587.3241},{"date":"2022-01-28","close":1639.3676},{"date":"2022-02-03","close":1691.411},{"date":"2022-02-04","close":1721.7695},{"date":"2022-02-07","close":1743.4543},{"date":"2022-02-08","close":1743.4543},{"date":"2022-02-09","close":1743.4543},{"date":"2022-02-10","close":1713.0956},{"date":"2022-02-11","close":1691.411},{"date":"2022-02-14","close":1626.3567},{"date":"2022-02-15","close":1635.0305},{"date":"2022-02-16","close":1678.4001},{"date":"2022-02-17","close":1691.411},{"date":"2022-02-18","close":1717.4326},{"date":"2022-02-21","close":1717.4326},{"date":"2022-02-22","close":1717.4326},{"date":"2022-02-23","close":1717.4326},{"date":"2022-02-24","close":1609.0088},{"date":"2022-02-25","close":1613.3458},{"date":"2022-02-28","close":1613.3458},{"date":"2022-03-02","close":1648.0414},{"date":"2022-03-03","close":1665.3893},{"date":"2022-03-04","close":1665.3893},{"date":"2022-03-07","close":1609.0088},{"date":"2022-03-08","close":1565.6394},{"date":"2022-03-10","close":1565.6394},{"date":"2022-03-11","close":1600.335},{"date":"2022-03-14","close":1569.9763},{"date":"2022-03-15","close":1548.2915},{"date":"2022-03-16","close":1591.661},{"date":"2022-03-17","close":1617.6829},{"date":"2022-03-18","close":1643.7045},{"date":"2022-03-21","close":1643.7045},{"date":"2022-03-22","close":1617.6829},{"date":"2022-03-23","close":1587.3241},{"date":"2022-03-24","close":1591.661},{"date":"2022-03-25","close":1591.661},{"date":"2022-03-28","close":1635.0305},{"date":"2022-03-29","close":1635.0305},{"date":"2022-03-30","close":1626.3567},{"date":"2022-03-31","close":1665.3893},{"date":"2022-04-01","close":1639.3676},{"date":"2022-04-04","close":1665.3893},{"date":"2022-04-05","close":1661.0521},{"date":"2022-04-06","close":1630.6936},{"date":"2022-04-07","close":1591.661},{"date":"2022-04-08","close":1569.9763},{"date":"2022-04-11","close":1587.3241},{"date":"2022-04-12","close":1569.9763},{"date":"2022-04-13","close":1591.661},{"date":"2022-04-14","close":1574.3132},{"date":"2022-04-15","close":1613.3458},{"date":"2022-04-18","close":1591.661},{"date":"2022-04-19","close":1643.7045},{"date":"2022-04-20","close":1639.3676},{"date":"2022-04-21","close":1604.672},{"date":"2022-04-22","close":1574.3132},{"date":"2022-04-25","close":1535.2808},{"date":"2022-04-26","close":1548.2915},{"date":"2022-04-27","close":1535.2808},{"date":"2022-04-28","close":1522.2699},{"date":"2022-04-29","close":1522.2699},{"date":"2022-05-02","close":1526.6068},{"date":"2022-05-03","close":1526.6068},{"date":"2022-05-04","close":1604.672},{"date":"2022-05-06","close":1595.998},{"date":"2022-05-09","close":1800.0},{"date":"2022-05-10","close":1526.6068},{"date":"2022-05-11","close":1530.9438},{"date":"2022-05-12","close":1444.2047},{"date":"2022-05-13","close":1500.5851},{"date":"2022-05-16","close":1496.2482},{"date":"2022-05-17","close":1483.2374},{"date":"2022-05-18","close":1483.2374},{"date":"2022-05-19","close":1457.2156},{"date":"2022-05-20","close":1465.8895},{"date":"2022-05-23","close":1487.5742},{"date":"2022-05-24","close":1474.5634},{"date":"2022-05-25","close":1461.5526},{"date":"2022-05-26","close":1452.8785},{"date":"2022-05-27","close":1457.2156},{"date":"2022-05-30","close":1474.5634},{"date":"2022-05-31","close":1496.2482},{"date":"2022-06-02","close":1478.9004},{"date":"2022-06-03","close":1500.5851},{"date":"2022-06-07","close":1496.2482},{"date":"2022-06-08","close":1491.9113},{"date":"2022-06-09","close":1478.9004},{"date":"2022-06-10","close":1500.5851},{"date":"2022-06-13","close":1439.8678},{"date":"2022-06-14","close":1387.8243},{"date":"2022-06-15","close":1283.7375},{"date":"2022-06-16","close":1296.7483},{"date":"2022-06-17","close":1301.0853},{"date":"2022-06-20","close":1240.368},{"date":"2022-06-21","close":1210.0094},{"date":"2022-06-22","close":1136.2812},{"date":"2022-06-23","close":997.4987},{"date":"2022-06-24","close":1040.8683},{"date":"2022-06-27","close":1127.6074},{"date":"2022-06-28","close":1127.6074},{"date":"2022-06-29","close":1465.8895},{"date":"2022-06-30","close":1474.5634},{"date":"2022-07-01","close":1396.4983},{"date":"2022-07-04","close":1370.4764},{"date":"2022-07-05","close":1370.4764},{"date":"2022-07-06","close":1283.7375},{"date":"2022-07-07","close":1348.7917},{"date":"2022-07-08","close":1322.7701},{"date":"2022-07-11","close":1240.368},{"date":"2022-07-12","close":1210.0094},{"date":"2022-07-13","close":1196.9985},{"date":"2022-07-14","close":1175.3137},{"date":"2022-07-15","close":1162.3029},{"date":"2022-07-18","close":1192.6615},{"date":"2022-07-19","close":1223.0203},{"date":"2022-07-20","close":1218.6832},{"date":"2022-07-21","close":1231.6941},{"date":"2022-07-22","close":1231.6941},{"date":"2022-07-25","close":1257.7158},{"date":"2022-07-26","close":1236.031},{"date":"2022-07-27","close":1244.7048},{"date":"2022-07-28","close":1236.031},{"date":"2022-07-29","close":1257.7158},{"date":"2022-08-01","close":1279.4005},{"date":"2022-08-02","close":1262.0529},{"date":"2022-08-03","close":1283.7375},{"date":"2022-08-04","close":1270.7267},{"date":"2022-08-05","close":1279.4005},{"date":"2022-08-08","close":1283.7375},{"date":"2022-08-09","close":1283.7375},{"date":"2022-08-10","close":1279.4005},{"date":"2022-08-11","close":1296.7483},{"date":"2022-08-12","close":1340.1178},{"date":"2022-08-16","close":1396.4983},{"date":"2022-08-17","close":1426.8569},{"date":"2022-08-18","close":1396.4983},{"date":"2022-08-19","close":1383.4873},{"date":"2022-08-22","close":1374.8135},{"date":"2022-08-23","close":1431.194},{"date":"2022-08-24","close":1405.1722},{"date":"2022-08-25","close":1500.5851},{"date":"2022-08-26","close":1539.6177},{"date":"2022-08-29","close":1556.9655},{"date":"2022-08-30","close":1491.9113},{"date":"2022-08-31","close":1483.2374},{"date":"2022-09-01","close":1431.194},{"date":"2022-09-02","close":1409.5093},{"date":"2022-09-05","close":1374.8135},{"date":"2022-09-06","close":1426.8569},{"date":"2022-09-07","close":1379.1504},{"date":"2022-09-08","close":1357.4657},{"date":"2022-09-13","close":1392.1613},{"date":"2022-09-14","close":1396.4983},{"date":"2022-09-15","close":1426.8569},{"date":"2022-09-16","close":1392.1613},{"date":"2022-09-19","close":1392.1613},{"date":"2022-09-20","close":1387.8243},{"date":"2022-09-21","close":1353.1287},{"date":"2022-09-22","close":1366.1395},{"date":"2022-09-23","close":1379.1504},{"date":"2022-09-26","close":1249.0419},{"date":"2022-09-27","close":1253.3789},{"date":"2022-09-28","close":1201.3356},{"date":"2022-09-29","close":1153.629},{"date":"2022-09-30","close":1283.7375},{"date":"2022-10-04","close":1253.3789},{"date":"2022-10-05","close":1240.368},{"date":"2022-10-06","close":1270.7267},{"date":"2022-10-07","close":1210.0094},{"date":"2022-10-11","close":1144.9551},{"date":"2022-10-12","close":1131.9442},{"date":"2022-10-13","close":1058.2161},{"date":"2022-10-14","close":1114.5964},{"date":"2022-10-17","close":1114.5964},{"date":"2022-10-18","close":1201.3356},{"date":"2022-10-19","close":1179.6508},{"date":"2022-10-20","close":1175.3137},{"date":"2022-10-21","close":1140.6182},{"date":"2022-10-24","close":1162.3029},{"date":"2022-10-25","close":1144.9551},{"date":"2022-10-26","close":1127.6074},{"date":"2022-10-27","close":1136.2812},{"date":"2022-10-28","close":1127.6074},{"date":"2022-10-31","close":1153.629},{"date":"2022-11-01","close":1162.3029},{"date":"2022-11-02","close":1170.9768},{"date":"2022-11-03","close":1144.9551},{"date":"2022-11-04","close":1162.3029},{"date":"2022-11-07","close":1205.6724},{"date":"2022-11-08","close":1196.9985},{"date":"2022-11-09","close":1196.9985},{"date":"2022-11-10","close":1214.3463},{"date":"2022-11-11","close":1214.3463},{"date":"2022-11-14","close":1275.0637},{"date":"2022-11-15","close":1361.8026},{"date":"2022-11-16","close":1340.1178},{"date":"2022-11-17","close":1491.9113},{"date":"2022-11-18","close":1435.5309},{"date":"2022-11-21","close":1400.8351},{"date":"2022-11-22","close":1383.4873},{"date":"2022-11-23","close":1400.8351},{"date":"2022-11-24","close":1418.1831},{"date":"2022-11-25","close":1418.1831},{"date":"2022-11-28","close":1383.4873},{"date":"2022-11-29","close":1444.2047},{"date":"2022-11-30","close":1465.8895},{"date":"2022-12-01","close":1457.2156},{"date":"2022-12-02","close":1422.52},{"date":"2022-12-05","close":1444.2047},{"date":"2022-12-06","close":1405.1722},{"date":"2022-12-07","close":1396.4983},{"date":"2022-12-08","close":1387.8243},{"date":"2022-12-09","close":1413.8461},{"date":"2022-12-12","close":1387.8243},{"date":"2022-12-13","close":1348.7917},{"date":"2022-12-14","close":1353.1287},{"date":"2022-12-15","close":1379.1504},{"date":"2022-12-16","close":1379.1504},{"date":"2022-12-19","close":1361.8026},{"date":"2022-12-20","close":1331.444},{"date":"2022-12-21","close":1309.7592},{"date":"2022-12-22","close":1318.433},{"date":"2022-12-23","close":1283.7375},{"date":"2022-12-26","close":1266.3896},{"date":"2022-12-27","close":1270.7267},{"date":"2022-12-28","close":1302.1581},{"date":"2022-12-29","close":1257.2561},{"date":"2023-01-02","close":1302.1581},{"date":"2023-01-03","close":1257.2561},{"date":"2023-01-04","close":1284.1973},{"date":"2023-01-05","close":1284.1973},{"date":"2023-01-06","close":1306.6483},{"date":"2023-01-09","close":1374.0012},{"date":"2023-01-10","close":1347.0601},{"date":"2023-01-11","close":1360.5306},{"date":"2023-01-12","close":1347.0601},{"date":"2023-01-13","close":1391.962},{"date":"2023-01-16","close":1378.4915},{"date":"2023-01-17","close":1356.0404},{"date":"2023-01-18","close":1351.5502},{"date":"2023-01-19","close":1333.5895},{"date":"2023-01-20","close":1374.0012},{"date":"2023-01-25","close":1343.468},{"date":"2023-01-26","close":1348.8561},{"date":"2023-01-27","close":1353.3463},{"date":"2023-01-30","close":1351.5502},{"date":"2023-01-31","close":1369.5111},{"date":"2023-02-01","close":1390.1661},{"date":"2023-02-02","close":1410.8209},{"date":"2023-02-03","close":1435.9661},{"date":"2023-02-06","close":1414.413},{"date":"2023-02-07","close":1409.0248},{"date":"2023-02-08","close":1454.825},{"date":"2023-02-09","close":1459.3152},{"date":"2023-02-10","close":1495.2367},{"date":"2023-02-13","close":1496.1348},{"date":"2023-02-14","close":1493.4406},{"date":"2023-02-15","close":1430.5778},{"date":"2023-02-16","close":1450.3346},{"date":"2023-02-17","close":1458.417},{"date":"2023-02-20","close":1462.0093},{"date":"2023-02-21","close":1499.7269},{"date":"2023-02-22","close":1477.2759},{"date":"2023-02-23","close":1486.2563},{"date":"2023-02-24","close":1515.8916},{"date":"2023-02-27","close":1512.2994},{"date":"2023-02-28","close":1552.7113},{"date":"2023-03-02","close":1548.2209},{"date":"2023-03-03","close":1561.6917},{"date":"2023-03-06","close":1576.0603},{"date":"2023-03-07","close":1653.2916},{"date":"2023-03-08","close":1682.0291},{"date":"2023-03-09","close":1706.276},{"date":"2023-03-10","close":1718.8486},{"date":"2023-03-13","close":1700.8879},{"date":"2023-03-14","close":1630.8407},{"date":"2023-03-15","close":1645.2095},{"date":"2023-03-16","close":1585.0408},{"date":"2023-03-17","close":1609.2877},{"date":"2023-03-20","close":1633.5349},{"date":"2023-03-21","close":1622.7583},{"date":"2023-03-22","close":1634.4329},{"date":"2023-03-23","close":1667.6604},{"date":"2023-03-24","close":1768.241},{"date":"2023-03-27","close":1710.7662},{"date":"2023-03-28","close":1764.6487},{"date":"2023-03-29","close":1779.9154},{"date":"2023-03-30","close":1800.5703},{"date":"2023-03-31","close":1779.0173},{"date":"2023-04-03","close":1782.6094},{"date":"2023-04-04","close":1762.8525},{"date":"2023-04-05","close":1751.1781},{"date":"2023-04-06","close":1733.2173},{"date":"2023-04-07","close":1712.5624},{"date":"2023-04-10","close":1711.6644},{"date":"2023-04-11","close":1749.382},{"date":"2023-04-12","close":1800.5703},{"date":"2023-04-13","close":1921.8057},{"date":"2023-04-14","close":1930.7861},{"date":"2023-04-17","close":1939.7666},{"date":"2023-04-18","close":2052.0215},{"date":"2023-04-19","close":2074.4727},{"date":"2023-04-20","close":2110.3943},{"date":"2023-04-21","close":2200.1982},{"date":"2023-04-24","close":2052.0215},{"date":"2023-04-25","close":1984.6685},{"date":"2023-04-26","close":1867.9233},{"date":"2023-04-27","close":1939.7666},{"date":"2023-04-28","close":1823.0212},{"date":"2023-05-02","close":1899.3547},{"date":"2023-05-03","close":1899.3547},{"date":"2023-05-04","close":1849.9624},{"date":"2023-05-08","close":1854.4528},{"date":"2023-05-09","close":1872.4136},{"date":"2023-05-10","close":2061.002},{"date":"2023-05-11","close":2016.0997},{"date":"2023-05-12","close":2052.0215},{"date":"2023-05-15","close":2159.7864},{"date":"2023-05-16","close":2159.7864},{"date":"2023-05-17","close":2146.3157},{"date":"2023-05-18","close":2195.708},{"date":"2023-05-19","close":2146.3157},{"date":"2023-05-22","close":2114.8843},{"date":"2023-05-23","close":2087.9434},{"date":"2023-05-24","close":2105.9041},{"date":"2023-05-25","close":2083.4531},{"date":"2023-05-26","close":2020.5898},{"date":"2023-05-30","close":1966.7078},{"date":"2023-05-31","close":1966.7078},{"date":"2023-06-01","close":1993.6489},{"date":"2023-06-02","close":2047.5312},{"date":"2023-06-05","close":2052.0215},{"date":"2023-06-07","close":2007.1194},{"date":"2023-06-08","close":1930.7861},{"date":"2023-06-09","close":1908.3351},{"date":"2023-06-12","close":1962.2175},{"date":"2023-06-13","close":1993.6489},{"date":"2023-06-14","close":1939.7666},{"date":"2023-06-15","close":1908.3351},{"date":"2023-06-16","close":1863.4331},{"date":"2023-06-19","close":1863.4331},{"date":"2023-06-20","close":1805.0604},{"date":"2023-06-21","close":1796.0801},{"date":"2023-06-22","close":1805.0604},{"date":"2023-06-23","close":1779.9154},{"date":"2023-06-26","close":1805.0604},{"date":"2023-06-27","close":1845.4722},{"date":"2023-06-28","close":1894.8645},{"date":"2023-06-29","close":1863.4331},{"date":"2023-06-30","close":1903.845},{"date":"2023-07-03","close":1903.845},{"date":"2023-07-04","close":1881.3939},{"date":"2023-07-05","close":1867.9233},{"date":"2023-07-06","close":1966.7078},{"date":"2023-07-07","close":1894.8645},{"date":"2023-07-10","close":1921.8057},{"date":"2023-07-11","close":1921.8057},{"date":"2023-07-12","close":1926.2959},{"date":"2023-07-13","close":1872.4136},{"date":"2023-07-14","close":1872.4136},{"date":"2023-07-17","close":1885.8842},{"date":"2023-07-18","close":1832.0016},{"date":"2023-07-19","close":1788.8958},{"date":"2023-07-20","close":1789.7938},{"date":"2023-07-21","close":1736.8094},{"date":"2023-07-24","close":1648.8015},{"date":"2023-07-25","close":1625.4525},{"date":"2023-07-26","close":1522.178},{"date":"2023-07-27","close":1562.5897},{"date":"2023-07-28","close":1598.5114},{"date":"2023-07-31","close":1686.5192},{"date":"2023-08-01","close":1699.0917},{"date":"2023-08-02","close":1682.927},{"date":"2023-08-03","close":1666.7622},{"date":"2023-08-04","close":1679.3348},{"date":"2023-08-07","close":1659.5779},{"date":"2023-08-08","close":1655.0878},{"date":"2023-08-09","close":1647.9034},{"date":"2023-08-10","close":1608.3898},{"date":"2023-08-11","close":1649.6996},{"date":"2023-08-14","close":1641.6172},{"date":"2023-08-16","close":1569.7739},{"date":"2023-08-17","close":1549.1191},{"date":"2023-08-18","close":1506.9111},{"date":"2023-08-21","close":1495.2367},{"date":"2023-08-22","close":1455.7229},{"date":"2023-08-23","close":1472.7858},{"date":"2023-08-24","close":1481.7661},{"date":"2023-08-25","close":1481.7661},{"date":"2023-08-28","close":1504.217},{"date":"2023-08-29","close":1544.6289},{"date":"2023-08-30","close":1555.4054},{"date":"2023-08-31","close":1527.566},{"date":"2023-09-01","close":1523.0759},{"date":"2023-09-04","close":1499.7269},{"date":"2023-09-05","close":1496.1348},{"date":"2023-09-06","close":1516.7896},{"date":"2023-09-07","close":1478.174},{"date":"2023-09-08","close":1470.9896},{"date":"2023-09-11","close":1481.7661},{"date":"2023-09-12","close":1497.9308},{"date":"2023-09-13","close":1479.97},{"date":"2023-09-14","close":1499.7269},{"date":"2023-09-15","close":1513.1975},{"date":"2023-09-18","close":1513.1975},{"date":"2023-09-19","close":1509.6053},{"date":"2023-09-20","close":1509.6053},{"date":"2023-09-21","close":1497.0327},{"date":"2023-09-22","close":1466.4995},{"date":"2023-09-25","close":1444.9464},{"date":"2023-09-26","close":1418.0052},{"date":"2023-09-27","close":1407.2286},{"date":"2023-10-04","close":1343.468},{"date":"2023-10-05","close":1359.6327},{"date":"2023-10-06","close":1390.1661},{"date":"2023-10-10","close":1497.9308},{"date":"2023-10-11","close":1497.9308},{"date":"2023-10-12","close":1507.8092},{"date":"2023-10-13","close":1488.9504},{"date":"2023-10-16","close":1467.3973},{"date":"2023-10-17","close":1482.6642},{"date":"2023-10-18","close":1481.7661},{"date":"2023-10-19","close":1456.621},{"date":"2023-10-20","close":1418.9032},{"date":"2023-10-23","close":1400.9424},{"date":"2023-10-24","close":1396.4523},{"date":"2023-10-25","close":1396.4523},{"date":"2023-10-26","close":1373.1033},{"date":"2023-10-27","close":1409.9229},{"date":"2023-10-30","close":1428.7817},{"date":"2023-10-31","close":1426.0876},{"date":"2023-11-01","close":1417.1072},{"date":"2023-11-02","close":1440.4562},{"date":"2023-11-03","close":1450.3346},{"date":"2023-11-06","close":1465.6013},{"date":"2023-11-07","close":1463.8053},{"date":"2023-11-08","close":1899.3547},{"date":"2023-11-09","close":2047.5312},{"date":"2023-11-10","close":2105.9041},{"date":"2023-11-13","close":2029.5703},{"date":"2023-11-14","close":2047.5312},{"date":"2023-11-15","close":2150.8059},{"date":"2023-11-16","close":2110.3943},{"date":"2023-11-17","close":2002.6292},{"date":"2023-11-20","close":1921.8057},{"date":"2023-11-21","close":1962.2175},{"date":"2023-11-22","close":1921.8057},{"date":"2023-11-23","close":1872.4136},{"date":"2023-11-24","close":1832.0016},{"date":"2023-11-27","close":1872.4136},{"date":"2023-11-28","close":1957.7273},{"date":"2023-11-29","close":1863.4331},{"date":"2023-11-30","close":1863.4331},{"date":"2023-12-01","close":1849.9624},{"date":"2023-12-04","close":1845.4722},{"date":"2023-12-05","close":1767.3428},{"date":"2023-12-06","close":1785.3036},{"date":"2023-12-07","close":1805.0604},{"date":"2023-12-08","close":1796.0801},{"date":"2023-12-11","close":1814.0409},{"date":"2023-12-12","close":1800.5703},{"date":"2023-12-13","close":1832.0016},{"date":"2023-12-14","close":1818.531},{"date":"2023-12-15","close":1858.9429},{"date":"2023-12-18","close":1876.9038},{"date":"2023-12-19","close":1867.9233},{"date":"2023-12-20","close":1885.8842},{"date":"2023-12-21","close":1899.3547},{"date":"2023-12-22","close":1908.3351},{"date":"2023-12-26","close":1908.3351},{"date":"2023-12-27","close":1843.9575},{"date":"2023-12-28","close":1866.9495},{"date":"2024-01-02","close":1926.7288},{"date":"2024-01-03","close":1935.9255},{"date":"2024-01-04","close":1889.9414},{"date":"2024-01-05","close":1903.7367},{"date":"2024-01-08","close":1926.7288},{"date":"2024-01-09","close":1931.3271},{"date":"2024-01-10","close":2004.9015},{"date":"2024-01-11","close":1995.7047},{"date":"2024-01-12","close":2000.3031},{"date":"2024-01-15","close":1977.3112},{"date":"2024-01-16","close":1991.1063},{"date":"2024-01-17","close":1862.3511},{"date":"2024-01-18","close":1926.7288},{"date":"2024-01-19","close":1986.5079},{"date":"2024-01-22","close":1991.1063},{"date":"2024-01-23","close":2023.295},{"date":"2024-01-24","close":2055.4836},{"date":"2024-01-25","close":2064.6804},{"date":"2024-01-26","close":2133.6567},{"date":"2024-01-29","close":2055.4836},{"date":"2024-01-30","close":2069.2788},{"date":"2024-01-31","close":2083.074},{"date":"2024-02-01","close":2101.4678},{"date":"2024-02-02","close":2142.8535},{"date":"2024-02-05","close":2064.6804},{"date":"2024-02-06","close":2078.4756},{"date":"2024-02-07","close":2156.6487},{"date":"2024-02-08","close":2133.6567},{"date":"2024-02-13","close":2133.6567},{"date":"2024-02-14","close":2188.8374},{"date":"2024-02-15","close":2138.2551},{"date":"2024-02-16","close":2101.4678},{"date":"2024-02-19","close":2106.0662},{"date":"2024-02-20","close":2014.0983},{"date":"2024-02-21","close":2014.0983},{"date":"2024-02-22","close":2027.8934},{"date":"2024-02-23","close":1949.7207},{"date":"2024-02-26","close":1945.1223},{"date":"2024-02-27","close":1876.1462},{"date":"2024-02-28","close":1871.5479},{"date":"2024-02-29","close":1945.1223},{"date":"2024-03-04","close":1885.343},{"date":"2024-03-05","close":1837.5198},{"date":"2024-03-06","close":1837.5198},{"date":"2024-03-07","close":1784.1783},{"date":"2024-03-08","close":1769.4635},{"date":"2024-03-11","close":1770.3832},{"date":"2024-03-12","close":1738.1943},{"date":"2024-03-13","close":1750.1501},{"date":"2024-03-14","close":1871.5479},{"date":"2024-03-15","close":1824.6443},{"date":"2024-03-18","close":1792.4554},{"date":"2024-03-19","close":1751.0699},{"date":"2024-03-20","close":1750.1501},{"date":"2024-03-21","close":1750.1501},{"date":"2024-03-22","close":1696.8088},{"date":"2024-03-25","close":1717.9614},{"date":"2024-03-26","close":1721.6401},{"date":"2024-03-27","close":1764.8651},{"date":"2024-03-28","close":1756.5879},{"date":"2024-03-29","close":1783.2587},{"date":"2024-04-01","close":1770.3832},{"date":"2024-04-02","close":1742.7927},{"date":"2024-04-03","close":1704.1663},{"date":"2024-04-04","close":1691.2908},{"date":"2024-04-05","close":1654.5035},{"date":"2024-04-08","close":1654.5035},{"date":"2024-04-09","close":1640.7083},{"date":"2024-04-11","close":1649.9052},{"date":"2024-04-12","close":1631.5115},{"date":"2024-04-15","close":1614.0376},{"date":"2024-04-16","close":1601.1621},{"date":"2024-04-17","close":1603.9211},{"date":"2024-04-18","close":1633.3508},{"date":"2024-04-19","close":1608.5195},{"date":"2024-04-22","close":1608.5195},{"date":"2024-04-23","close":1609.4392},{"date":"2024-04-24","close":1614.9573},{"date":"2024-04-25","close":1617.7163},{"date":"2024-04-26","close":1625.0739},{"date":"2024-04-29","close":1648.0658},{"date":"2024-04-30","close":1654.5035},{"date":"2024-05-02","close":1673.8168},{"date":"2024-05-03","close":1667.379},{"date":"2024-05-07","close":1670.1381},{"date":"2024-05-08","close":1660.9413},{"date":"2024-05-09","close":1658.1823},{"date":"2024-05-10","close":1659.1019},{"date":"2024-05-13","close":1660.0216},{"date":"2024-05-14","close":1658.1823},{"date":"2024-05-16","close":1747.3911},{"date":"2024-05-17","close":1745.5518},{"date":"2024-05-20","close":1732.6764},{"date":"2024-05-21","close":1711.5236},{"date":"2024-05-22","close":1732.6764},{"date":"2024-05-23","close":1759.3469},{"date":"2024-05-24","close":1783.2587},{"date":"2024-05-27","close":1848.5559},{"date":"2024-05-28","close":1832.9214},{"date":"2024-05-29","close":1810.8491},{"date":"2024-05-30","close":1790.6161},{"date":"2024-05-31","close":1793.3751},{"date":"2024-06-03","close":1792.4554},{"date":"2024-06-04","close":1796.1342},{"date":"2024-06-05","close":1799.8129},{"date":"2024-06-07","close":1809.0096},{"date":"2024-06-10","close":1816.3671},{"date":"2024-06-11","close":1839.3591},{"date":"2024-06-12","close":1839.3591},{"date":"2024-06-13","close":1799.8129},{"date":"2024-06-14","close":1811.7687},{"date":"2024-06-17","close":1940.5239},{"date":"2024-06-18","close":1871.5479},{"date":"2024-06-19","close":1848.5559},{"date":"2024-06-20","close":1848.5559},{"date":"2024-06-21","close":1848.5559},{"date":"2024-06-24","close":1824.6443},{"date":"2024-06-25","close":1862.3511},{"date":"2024-06-26","close":1843.9575},{"date":"2024-06-27","close":1857.7527},{"date":"2024-06-28","close":1903.7367},{"date":"2024-07-01","close":1876.1462},{"date":"2024-07-02","close":1866.9495},{"date":"2024-07-03","close":1876.1462},{"date":"2024-07-04","close":1954.3191},{"date":"2024-07-05","close":1889.9414},{"date":"2024-07-08","close":1940.5239},{"date":"2024-07-09","close":1908.3351},{"date":"2024-07-10","close":1931.3271},{"date":"2024-07-11","close":1917.532},{"date":"2024-07-12","close":1922.1304},{"date":"2024-07-15","close":1935.9255},{"date":"2024-07-16","close":1926.7288},{"date":"2024-07-17","close":1935.9255},{"date":"2024-07-18","close":1903.7367},{"date":"2024-07-19","close":1866.9495},{"date":"2024-07-22","close":1876.1462},{"date":"2024-07-23","close":1931.3271},{"date":"2024-07-24","close":1899.1383},{"date":"2024-07-25","close":1889.9414},{"date":"2024-07-26","close":1912.9336},{"date":"2024-07-29","close":1954.3191},{"date":"2024-07-30","close":1931.3271},{"date":"2024-07-31","close":1958.9175},{"date":"2024-08-01","close":1949.7207},{"date":"2024-08-02","close":1876.1462},{"date":"2024-08-05","close":1705.0859},{"date":"2024-08-06","close":1750.1501},{"date":"2024-08-07","close":1743.7125},{"date":"2024-08-08","close":1746.4716},{"date":"2024-08-09","close":1784.1783},{"date":"2024-08-12","close":1811.7687},{"date":"2024-08-13","close":1802.5719},{"date":"2024-08-14","close":1857.7527},{"date":"2024-08-16","close":1848.5559},{"date":"2024-08-19","close":1828.323},{"date":"2024-08-20","close":1843.9575},{"date":"2024-08-21","close":1805.3309},{"date":"2024-08-22","close":1810.8491},{"date":"2024-08-23","close":1770.3832},{"date":"2024-08-26","close":1772.2225},{"date":"2024-08-27","close":1770.3832},{"date":"2024-08-28","close":1745.5518},{"date":"2024-08-29","close":1694.0498},{"date":"2024-08-30","close":1702.3268},{"date":"2024-09-02","close":1710.604},{"date":"2024-09-03","close":1720.7205},{"date":"2024-09-04","close":1657.2626},{"date":"2024-09-05","close":1672.8972},{"date":"2024-09-06","close":1646.2264},{"date":"2024-09-09","close":1673.8168},{"date":"2024-09-10","close":1665.5397},{"date":"2024-09-11","close":1663.7004},{"date":"2024-09-12","close":1690.371},{"date":"2024-09-13","close":1717.9614},{"date":"2024-09-19","close":1722.5598},{"date":"2024-09-20","close":1769.4635},{"date":"2024-09-23","close":1769.4635},{"date":"2024-09-24","close":1766.7045},{"date":"2024-09-25","close":1765.7848},{"date":"2024-09-26","close":1767.6241},{"date":"2024-09-27","close":1761.1863},{"date":"2024-09-30","close":1761.1863},{"date":"2024-10-02","close":1758.4274},{"date":"2024-10-04","close":1756.5879},{"date":"2024-10-07","close":1778.6603},{"date":"2024-10-08","close":1738.1943},{"date":"2024-10-10","close":1763.9453},{"date":"2024-10-11","close":1781.4193},{"date":"2024-10-14","close":1764.8651},{"date":"2024-10-15","close":1740.0337},{"date":"2024-10-16","close":1773.1421},{"date":"2024-10-17","close":1740.0337},{"date":"2024-10-18","close":1741.8732},{"date":"2024-10-21","close":1751.9895},{"date":"2024-10-22","close":1738.1943},{"date":"2024-10-23","close":1723.4795},{"date":"2024-10-24","close":1720.7205},{"date":"2024-10-25","close":1720.7205},{"date":"2024-10-28","close":1719.8008},{"date":"2024-10-29","close":1728.0779},{"date":"2024-10-30","close":1720.7205},{"date":"2024-10-31","close":1739.1141},{"date":"2024-11-01","close":1723.4795},{"date":"2024-11-04","close":1741.8732},{"date":"2024-11-05","close":1728.9976},{"date":"2024-11-06","close":1710.604},{"date":"2024-11-07","close":1710.604},{"date":"2024-11-08","close":1687.6119},{"date":"2024-11-11","close":1692.2104},{"date":"2024-11-12","close":1636.1099},{"date":"2024-11-13","close":1586.4473},{"date":"2024-11-14","close":1549.6602},{"date":"2024-11-15","close":1581.8489},{"date":"2024-11-18","close":1596.5637},{"date":"2024-11-19","close":1580.0095},{"date":"2024-11-20","close":1569.8931},{"date":"2024-11-21","close":1545.0616},{"date":"2024-11-22","close":1553.3387},{"date":"2024-11-25","close":1541.3829},{"date":"2024-11-26","close":1546.901},{"date":"2024-11-27","close":1554.2585},{"date":"2024-11-28","close":1531.2665},{"date":"2024-11-29","close":1484.3628},{"date":"2024-12-02","close":1501.8368},{"date":"2024-12-03","close":1499.0778},{"date":"2024-12-04","close":1452.1741},{"date":"2024-12-05","close":1424.5836},{"date":"2024-12-06","close":1407.1097},{"date":"2024-12-09","close":1303.1859},{"date":"2024-12-10","close":1340.8927},{"date":"2024-12-11","close":1422.7443},{"date":"2024-12-12","close":1420.9049},{"date":"2024-12-13","close":1442.9772},{"date":"2024-12-16","close":1425.5033},{"date":"2024-12-17","close":1402.5114},{"date":"2024-12-18","close":1415.3868},{"date":"2024-12-19","close":1407.1097},{"date":"2024-12-20","close":1404.3507},{"date":"2024-12-23","close":1414.4672},{"date":"2024-12-24","close":1425.5033},{"date":"2024-12-26","close":1425.5033},{"date":"2024-12-27","close":1444.8322},{"date":"2024-12-30","close":1460.2953},{"date":"2025-01-02","close":1487.3557},{"date":"2025-01-03","close":1492.1879},{"date":"2025-01-06","close":1493.1543},{"date":"2025-01-07","close":1501.8523},{"date":"2025-01-08","close":1497.0201},{"date":"2025-01-09","close":1491.2214},{"date":"2025-01-10","close":1512.4832},{"date":"2025-01-13","close":1509.5839},{"date":"2025-01-14","close":1515.3826},{"date":"2025-01-15","close":1515.3826},{"date":"2025-01-16","close":1507.651},{"date":"2025-01-17","close":1495.0873},{"date":"2025-01-20","close":1496.0537},{"date":"2025-01-21","close":1502.8187},{"date":"2025-01-22","close":1497.9866},{"date":"2025-01-23","close":1458.3624},{"date":"2025-01-24","close":1453.5302},{"date":"2025-01-31","close":1429.3691},{"date":"2025-02-03","close":1411.0067},{"date":"2025-02-04","close":1431.302},{"date":"2025-02-05","close":1457.396},{"date":"2025-02-06","close":1451.5973},{"date":"2025-02-07","close":1464.161},{"date":"2025-02-10","close":1503.7853},{"date":"2025-02-11","close":1464.161},{"date":"2025-02-12","close":1464.161},{"date":"2025-02-13","close":1464.161},{"date":"2025-02-14","close":1468.9933},{"date":"2025-02-17","close":1514.4161},{"date":"2025-02-18","close":1506.6846},{"date":"2025-02-19","close":1518.2819},{"date":"2025-02-20","close":1522.1476},{"date":"2025-02-21","close":1559.8389},{"date":"2025-02-24","close":1550.1744},{"date":"2025-02-25","close":1565.6376},{"date":"2025-02-26","close":1555.9731},{"date":"2025-02-27","close":1577.2349},{"date":"2025-02-28","close":1562.7383},{"date":"2025-03-04","close":1602.3624},{"date":"2025-03-05","close":1577.2349},{"date":"2025-03-06","close":1575.302},{"date":"2025-03-07","close":1572.4027},{"date":"2025-03-10","close":1575.302},{"date":"2025-03-11","close":1601.396},{"date":"2025-03-12","close":1598.4966},{"date":"2025-03-13","close":1613.9597},{"date":"2025-03-14","close":1610.094},{"date":"2025-03-17","close":1626.5234},{"date":"2025-03-18","close":1625.557},{"date":"2025-03-19","close":1678.7114},{"date":"2025-03-20","close":1694.1744},{"date":"2025-03-21","close":1690.3087},{"date":"2025-03-24","close":1688.3759},{"date":"2025-03-25","close":1698.0403},{"date":"2025-03-26","close":1662.2819},{"date":"2025-03-27","close":1655.5167},{"date":"2025-03-28","close":1623.6241},{"date":"2025-03-31","close":1566.604},{"date":"2025-04-01","close":1618.7919},{"date":"2025-04-02","close":1593.6644},{"date":"2025-04-03","close":1571.4363},{"date":"2025-04-04","close":1592.698},{"date":"2025-04-07","close":1495.0873},{"date":"2025-04-08","close":1517.3154},{"date":"2025-04-09","close":1499.9194},{"date":"2025-04-10","close":1574.3356},{"date":"2025-04-11","close":1624.5906},{"date":"2025-04-14","close":1632.3221},{"date":"2025-04-15","close":1656.4832},{"date":"2025-04-16","close":1635.2214},{"date":"2025-04-17","close":1641.9866},{"date":"2025-04-18","close":1656.4832},{"date":"2025-04-21","close":1662.2819},{"date":"2025-04-22","close":1680.6443},{"date":"2025-04-23","close":1675.812},{"date":"2025-04-24","close":1699.0067},{"date":"2025-04-25","close":1753.1274},{"date":"2025-04-28","close":1787.9194},{"date":"2025-04-29","close":1849.7719},{"date":"2025-04-30","close":1981.208},{"date":"2025-05-02","close":1903.8926},{"date":"2025-05-07","close":1831.4094},{"date":"2025-05-08","close":1836.2416},{"date":"2025-05-09","close":1809.1812},{"date":"2025-05-12","close":1849.7719},{"date":"2025-05-13","close":1855.5704},{"date":"2025-05-14","close":1830.443},{"date":"2025-05-15","close":1844.9396},{"date":"2025-05-16","close":1899.0604},{"date":"2025-05-19","close":1902.9261},{"date":"2025-05-20","close":1900.9933},{"date":"2025-05-21","close":1883.5973},{"date":"2025-05-22","close":1874.8993},{"date":"2025-05-23","close":1875.8657},{"date":"2025-05-26","close":1837.208},{"date":"2025-05-27","close":1835.2751},{"date":"2025-05-28","close":1889.396},{"date":"2025-05-29","close":1905.8254},{"date":"2025-05-30","close":1914.5234},{"date":"2025-06-02","close":1924.1879},{"date":"2025-06-04","close":1986.0403},{"date":"2025-06-05","close":2019.8657},{"date":"2025-06-09","close":2019.8657},{"date":"2025-06-10","close":2024.698},{"date":"2025-06-11","close":2034.3624},{"date":"2025-06-12","close":2034.3624},{"date":"2025-06-13","close":2000.5369},{"date":"2025-06-16","close":2024.698},{"date":"2025-06-17","close":2019.8657},{"date":"2025-06-18","close":1981.208},{"date":"2025-06-19","close":1971.5436},{"date":"2025-06-20","close":1937.7181},{"date":"2025-06-23","close":1874.8993},{"date":"2025-06-24","close":1966.7114},{"date":"2025-06-25","close":1942.5503},{"date":"2025-06-26","close":1952.2147},{"date":"2025-06-27","close":2029.5302},{"date":"2025-06-30","close":2015.0336},{"date":"2025-07-01","close":2082.6846},{"date":"2025-07-02","close":2058.5234},{"date":"2025-07-03","close":2019.8657},{"date":"2025-07-04","close":2019.8657},{"date":"2025-07-07","close":1957.047},{"date":"2025-07-08","close":2019.8657},{"date":"2025-07-09","close":2048.8591},{"date":"2025-07-10","close":2077.8523},{"date":"2025-07-11","close":2082.6846},{"date":"2025-07-14","close":2097.1812},{"date":"2025-07-15","close":2063.3557},{"date":"2025-07-16","close":2102.0134},{"date":"2025-07-17","close":2102.0134},{"date":"2025-07-18","close":2082.6846},{"date":"2025-07-21","close":2015.0336},{"date":"2025-07-22","close":1990.8724},{"date":"2025-07-23","close":2010.2013},{"date":"2025-07-24","close":1909.6913},{"date":"2025-07-25","close":1869.1007},{"date":"2025-07-28","close":1826.5771},{"date":"2025-07-29","close":1818.8456},{"date":"2025-07-30","close":1862.3356},{"date":"2025-07-31","close":1852.6711},{"date":"2025-08-01","close":1785.9866},{"date":"2025-08-04","close":1810.1476},{"date":"2025-08-05","close":1839.1409},{"date":"2025-08-06","close":1842.0403},{"date":"2025-08-07","close":1839.1409},{"date":"2025-08-08","close":1825.6107},{"date":"2025-08-11","close":1825.6107},{"date":"2025-08-12","close":1831.4094},{"date":"2025-08-13","close":1831.4094},{"date":"2025-08-14","close":1834.3087},{"date":"2025-08-18","close":1858.4697},{"date":"2025-08-19","close":1845.906},{"date":"2025-08-20","close":1853.6376},{"date":"2025-08-21","close":1961.8792},{"date":"2025-08-22","close":1966.7114},{"date":"2025-08-25","close":1942.5503},{"date":"2025-08-26","close":1931.9194},{"date":"2025-08-27","close":1923.2214},{"date":"2025-08-28","close":1899.0604},{"date":"2025-08-29","close":1855.5704},{"date":"2025-09-01","close":1868.1342},{"date":"2025-09-02","close":1886.4966},{"date":"2025-09-03","close":1882.6309},{"date":"2025-09-04","close":1876.8322},{"date":"2025-09-05","close":1869.1007},{"date":"2025-09-08","close":1937.7181},{"date":"2025-09-09","close":1876.8322},{"date":"2025-09-10","close":1856.5369},{"date":"2025-09-11","close":1893.2617},{"date":"2025-09-12","close":1884.5637},{"date":"2025-09-15","close":1874.8993},{"date":"2025-09-16","close":1874.8993},{"date":"2025-09-17","close":1893.2617},{"date":"2025-09-18","close":1932.8859},{"date":"2025-09-19","close":2025.0},{"date":"2025-09-22","close":1957.047},{"date":"2025-09-23","close":1942.5503},{"date":"2025-09-24","close":1932.8859},{"date":"2025-09-25","close":2010.2013},{"date":"2025-09-26","close":2015.0336},{"date":"2025-09-29","close":2029.5302},{"date":"2025-09-30","close":2005.3691},{"date":"2025-10-01","close":2010.2013},{"date":"2025-10-02","close":2058.5234},{"date":"2025-10-10","close":1957.047},{"date":"2025-10-13","close":2015.0336},{"date":"2025-10-14","close":1995.7047},{"date":"2025-10-15","close":2077.8523},{"date":"2025-10-16","close":2106.8457},{"date":"2025-10-17","close":2232.4832},{"date":"2025-10-20","close":2333.9597},{"date":"2025-10-21","close":2266.3086},{"date":"2025-10-22","close":2304.9663},{"date":"2025-10-23","close":2116.51},{"date":"2025-10-24","close":2116.51},{"date":"2025-10-27","close":2155.1677},{"date":"2025-10-28","close":2155.1677},{"date":"2025-10-29","close":2169.6643},{"date":"2025-10-30","close":2087.5168},{"date":"2025-10-31","close":2063.3557},{"date":"2025-11-03","close":2024.698},{"date":"2025-11-04","close":1990.8724},{"date":"2025-11-05","close":1952.2147},{"date":"2025-11-06","close":1981.208},{"date":"2025-11-07","close":1981.208},{"date":"2025-11-10","close":2039.1946},{"date":"2025-11-11","close":2048.8591},{"date":"2025-11-12","close":2058.5234},{"date":"2025-11-13","close":2039.1946},{"date":"2025-11-14","close":2092.3489},{"date":"2025-11-17","close":2063.3557},{"date":"2025-11-18","close":1986.0403},{"date":"2025-11-19","close":2010.2013},{"date":"2025-11-20","close":2063.3557},{"date":"2025-11-21","close":2024.698},{"date":"2025-11-24","close":2019.8657},{"date":"2025-11-25","close":1981.208},{"date":"2025-11-26","close":2019.8657},{"date":"2025-11-27","close":2029.5302},{"date":"2025-11-28","close":2058.5234},{"date":"2025-12-01","close":2068.188},{"date":"2025-12-02","close":2116.51},{"date":"2025-12-03","close":2145.5034},{"date":"2025-12-04","close":2121.3423},{"date":"2025-12-05","close":2135.8389},{"date":"2025-12-08","close":2222.8188},{"date":"2025-12-09","close":2188.9932},{"date":"2025-12-10","close":2131.0066},{"date":"2025-12-11","close":2131.0066},{"date":"2025-12-12","close":2184.1611},{"date":"2025-12-15","close":2208.322},{"date":"2025-12-16","close":2155.1677},{"date":"2025-12-17","close":2145.5034},{"date":"2025-12-18","close":2150.3354},{"date":"2025-12-19","close":2131.0066},{"date":"2025-12-22","close":2174.4966},{"date":"2025-12-23","close":2155.1677},{"date":"2025-12-24","close":2160.0},{"date":"2025-12-26","close":2160.0},{"date":"2025-12-29","close":2175.0},{"date":"2025-12-30","close":2165.0},{"date":"2026-01-02","close":2155.0},{"date":"2026-01-05","close":2135.0},{"date":"2026-01-06","close":2110.0},{"date":"2026-01-07","close":2080.0},{"date":"2026-01-08","close":2010.0},{"date":"2026-01-09","close":2040.0},{"date":"2026-01-12","close":2085.0},{"date":"2026-01-13","close":2150.0},{"date":"2026-01-14","close":2250.0},{"date":"2026-01-15","close":2390.0},{"date":"2026-01-16","close":2335.0},{"date":"2026-01-19","close":2370.0},{"date":"2026-01-20","close":2410.0},{"date":"2026-01-21","close":2420.0},{"date":"2026-01-22","close":2345.0},{"date":"2026-01-23","close":2325.0},{"date":"2026-01-26","close":2310.0},{"date":"2026-01-27","close":2310.0},{"date":"2026-01-28","close":2320.0},{"date":"2026-01-29","close":2325.0},{"date":"2026-01-30","close":2320.0},{"date":"2026-02-02","close":2305.0},{"date":"2026-02-03","close":2325.0},{"date":"2026-02-04","close":2435.0},{"date":"2026-02-05","close":2465.0},{"date":"2026-02-06","close":2500.0},{"date":"2026-02-09","close":2545.0},{"date":"2026-02-10","close":2550.0},{"date":"2026-02-11","close":2710.0},{"date":"2026-02-12","close":2620.0},{"date":"2026-02-13","close":2580.0},{"date":"2026-02-19","close":2635.0},{"date":"2026-02-20","close":2665.0},{"date":"2026-02-23","close":2665.0},{"date":"2026-02-24","close":2815.0},{"date":"2026-02-25","close":2885.0},{"date":"2026-02-26","close":3295.0},{"date":"2026-02-27","close":3475.0},{"date":"2026-03-03","close":3185.0},{"date":"2026-03-04","close":2770.0},{"date":"2026-03-05","close":2975.0},{"date":"2026-03-06","close":3055.0},{"date":"2026-03-09","close":3020.0},{"date":"2026-03-10","close":3070.0},{"date":"2026-03-11","close":3100.0},{"date":"2026-03-12","close":3000.0},{"date":"2026-03-13","close":3025.0},{"date":"2026-03-16","close":2990.0},{"date":"2026-03-17","close":2970.0},{"date":"2026-03-18","close":2920.0},{"date":"2026-03-19","close":2830.0},{"date":"2026-03-20","close":2880.0},{"date":"2026-03-23","close":2800.0},{"date":"2026-03-24","close":2845.0},{"date":"2026-03-25","close":2885.0},{"date":"2026-03-26","close":2750.0},{"date":"2026-03-27","close":2755.0},{"date":"2026-03-30","close":2700.0},{"date":"2026-03-31","close":2625.0},{"date":"2026-04-01","close":2835.0},{"date":"2026-04-02","close":2675.0},{"date":"2026-04-03","close":2735.0},{"date":"2026-04-06","close":2735.0},{"date":"2026-04-07","close":2685.0},{"date":"2026-04-08","close":2820.0},{"date":"2026-04-09","close":2795.0},{"date":"2026-04-10","close":2885.0},{"date":"2026-04-13","close":2840.0},{"date":"2026-04-14","close":2860.0},{"date":"2026-04-15","close":2940.0},{"date":"2026-04-16","close":2910.0},{"date":"2026-04-17","close":2925.0},{"date":"2026-04-20","close":2870.0},{"date":"2026-04-21","close":2890.0},{"date":"2026-04-22","close":2880.0},{"date":"2026-04-23","close":2880.0},{"date":"2026-04-24","close":2950.0},{"date":"2026-04-27","close":3120.0},{"date":"2026-04-28","close":3095.0},{"date":"2026-04-29","close":3075.0},{"date":"2026-04-30","close":3280.0},{"date":"2026-05-04","close":3365.0},{"date":"2026-05-06","close":3365.0},{"date":"2026-05-07","close":3260.0},{"date":"2026-05-08","close":3320.0},{"date":"2026-05-11","close":3230.0},{"date":"2026-05-12","close":3190.0},{"date":"2026-05-13","close":3325.0},{"date":"2026-05-14","close":3335.0},{"date":"2026-05-15","close":3210.0},{"date":"2026-05-18","close":3175.0},{"date":"2026-05-19","close":3015.0},{"date":"2026-05-20","close":2910.0},{"date":"2026-05-21","close":2985.0},{"date":"2026-05-22","close":2905.0},{"date":"2026-05-26","close":2800.0},{"date":"2026-05-27","close":2740.0},{"date":"2026-05-28","close":2720.0},{"date":"2026-05-29","close":2615.0},{"date":"2026-06-01","close":2500.0},{"date":"2026-06-02","close":2445.0},{"date":"2026-06-04","close":2370.0},{"date":"2026-06-05","close":2340.0},{"date":"2026-06-08","close":2185.0},{"date":"2026-06-09","close":2360.0},{"date":"2026-06-10","close":2355.0},{"date":"2026-06-11","close":2425.0},{"date":"2026-06-12","close":2465.0},{"date":"2026-06-15","close":2490.0},{"date":"2026-06-16","close":2600.0},{"date":"2026-06-17","close":2625.0},{"date":"2026-06-18","close":2625.0},{"date":"2026-06-19","close":2600.0},{"date":"2026-06-22","close":2500.0},{"date":"2026-06-23","close":2340.0},{"date":"2026-06-24","close":2355.0},{"date":"2026-06-25","close":2295.0},{"date":"2026-06-26","close":2340.0},{"date":"2026-06-29","close":2475.0},{"date":"2026-06-30","close":2500.0},{"date":"2026-07-01","close":2570.0},{"date":"2026-07-02","close":2625.0},{"date":"2026-07-03","close":2625.0},{"date":"2026-07-06","close":2660.0},{"date":"2026-07-07","close":2590.0},{"date":"2026-07-08","close":2530.0},{"date":"2026-07-09","close":2620.0},{"date":"2026-07-10","close":2595.0},{"date":"2026-07-13","close":2500.0},{"date":"2026-07-14","close":2475.0},{"date":"2026-07-15","close":2560.0},{"date":"2026-07-16","close":2500.0},{"date":"2026-07-20","close":2425.0},{"date":"2026-07-21","close":2490.0},{"date":"2026-07-22","close":2500.0},{"date":"2026-07-23","close":2575.0},{"date":"2026-07-24","close":2530.0},{"date":"2026-07-27","close":2530.0},{"date":"2026-07-28","close":2425.0},{"date":"2026-07-29","close":2305.0},{"date":"2026-07-30","close":2355.0},{"date":"2026-07-31","close":2585.0},{"date":"2026-08-03","close":2585.0},{"date":"2026-08-04","close":2590.0},{"date":"2026-08-05","close":2710.0},{"date":"2026-08-06","close":2700.0},{"date":"2026-08-07","close":2690.0},{"date":"2026-08-10","close":2770.0},{"date":"2026-08-11","close":2780.0},{"date":"2026-08-12","close":2680.0},{"date":"2026-08-13","close":2660.0},{"date":"2026-08-14","close":2720.0},{"date":"2026-08-18","close":2610.0},{"date":"2026-08-19","close":2535.0},{"date":"2026-08-20","close":2455.0},{"date":"2026-08-21","close":2450.0},{"date":"2026-08-24","close":2450.0},{"date":"2026-08-25","close":2530.0},{"date":"2026-08-26","close":2580.0},{"date":"2026-08-27","close":2615.0},{"date":"2026-08-28","close":2655.0},{"date":"2026-08-31","close":2690.0},{"date":"2026-09-01","close":2650.0},{"date":"2026-09-02","close":2640.0},{"date":"2026-09-03","close":2590.0},{"date":"2026-09-04","close":2570.0},{"date":"2026-09-07","close":2595.0},{"date":"2026-09-08","close":2520.0},{"date":"2026-09-09","close":2545.0},{"date":"2026-09-10","close":2495.0},{"date":"2026-09-11","close":2540.0},{"date":"2026-09-14","close":2515.0},{"date":"2026-09-15","close":2540.0},{"date":"2026-09-16","close":2510.0},{"date":"2026-09-17","close":2525.0},{"date":"2026-09-18","close":2530.0},{"date":"2026-09-21","close":2480.0},{"date":"2026-09-22","close":2445.0},{"date":"2026-09-23","close":2520.0},{"date":"2026-09-28","close":2505.0},{"date":"2026-09-29","close":2525.0},{"date":"2026-09-30","close":2505.0},{"date":"2026-10-01","close":2530.0},{"date":"2026-10-02","close":2540.0},{"date":"2026-10-06","close":2590.0},{"date":"2026-10-07","close":2540.0},{"date":"2026-10-08","close":2435.0},{"date":"2026-10-12","close":2400.0},{"date":"2026-10-13","close":2390.0},{"date":"2026-10-14","close":2405.0},{"date":"2026-10-15","close":2300.0},{"date":"2026-10-16","close":2400.0},{"date":"2026-10-19","close":2480.0},{"date":"2026-10-20","close":2505.0},{"date":"2026-10-21","close":2500.0},{"date":"2026-10-22","close":2370.0},{"date":"2026-10-23","close":2315.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":40478.0,"foreign_net":-41292.0,"institution_net":814.0},{"date":"2026-10-21","retail_net":2814.0,"foreign_net":-2638.0,"institution_net":-176.0},{"date":"2026-10-20","retail_net":-974.0,"foreign_net":1719.0,"institution_net":-745.0},{"date":"2026-10-19","retail_net":7520.0,"foreign_net":-8066.0,"institution_net":546.0},{"date":"2026-10-16","retail_net":-21541.0,"foreign_net":21551.0,"institution_net":-10.0},{"date":"2026-10-15","retail_net":4699.0,"foreign_net":-5731.0,"institution_net":1032.0},{"date":"2026-10-14","retail_net":-8353.0,"foreign_net":8063.0,"institution_net":290.0},{"date":"2026-10-13","retail_net":-17714.0,"foreign_net":18222.0,"institution_net":-508.0},{"date":"2026-10-12","retail_net":11065.0,"foreign_net":-8225.0,"institution_net":-2840.0},{"date":"2026-10-08","retail_net":18670.0,"foreign_net":-21679.0,"institution_net":3009.0},{"date":"2026-10-07","retail_net":-5307.0,"foreign_net":5819.0,"institution_net":-512.0},{"date":"2026-10-06","retail_net":4026.0,"foreign_net":-1594.0,"institution_net":-2432.0},{"date":"2026-10-02","retail_net":8141.0,"foreign_net":-11829.0,"institution_net":3688.0},{"date":"2026-10-01","retail_net":2928.0,"foreign_net":-2300.0,"institution_net":-628.0},{"date":"2026-09-30","retail_net":18042.0,"foreign_net":-18101.0,"institution_net":59.0},{"date":"2026-09-29","retail_net":12221.0,"foreign_net":-12843.0,"institution_net":622.0},{"date":"2026-09-28","retail_net":-3736.0,"foreign_net":3769.0,"institution_net":-33.0},{"date":"2026-09-23","retail_net":6504.0,"foreign_net":-6247.0,"institution_net":-257.0},{"date":"2026-09-22","retail_net":43902.0,"foreign_net":-43602.0,"institution_net":-300.0},{"date":"2026-09-21","retail_net":27307.0,"foreign_net":-27260.0,"institution_net":-47.0},{"date":"2026-09-18","retail_net":-4363.0,"foreign_net":4456.0,"institution_net":-93.0},{"date":"2026-09-17","retail_net":-7959.0,"foreign_net":8333.0,"institution_net":-374.0},{"date":"2026-09-16","retail_net":18510.0,"foreign_net":-10376.0,"institution_net":-8134.0},{"date":"2026-09-15","retail_net":19686.0,"foreign_net":-11291.0,"institution_net":-8395.0},{"date":"2026-09-14","retail_net":3684.0,"foreign_net":-3724.0,"institution_net":40.0},{"date":"2026-09-11","retail_net":5359.0,"foreign_net":-5607.0,"institution_net":248.0},{"date":"2026-09-10","retail_net":-1815.0,"foreign_net":2435.0,"institution_net":-620.0},{"date":"2026-09-09","retail_net":16701.0,"foreign_net":-7591.0,"institution_net":-9110.0},{"date":"2026-09-08","retail_net":39267.0,"foreign_net":-30249.0,"institution_net":-9018.0},{"date":"2026-09-07","retail_net":6808.0,"foreign_net":-6543.0,"institution_net":-265.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":40478.0,"foreign_net":-41292.0,"institution_net":814.0},"d3":{"retail_net":42318.0,"foreign_net":-42211.0,"institution_net":-107.0},"d7":{"retail_net":24643.0,"foreign_net":-26394.0,"institution_net":1751.0},"d14":{"retail_net":46452.0,"foreign_net":-47980.0,"institution_net":1528.0},"d30":{"retail_net":246570.0,"foreign_net":-212421.0,"institution_net":-34149.0}},"analysis":"최근 5일 외국인 순매수 -2.87만, 기관 순매수 429.00. 30일 누적: 외국인 -21.24만, 기관 -3.41만.","foreign_flow":-28726.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":429.0},"insider_trades":[],"price_analysis":{"current":2390.0,"low_30d":2240.0,"support":2282.0,"high_30d":2660.0,"change_1d":0.8,"change_7d":-4.6,"change_30d":-6.2,"resistance":2618.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.37,"per":2.72,"quarter":"2024-Q2"},{"pbr":0.35,"per":3.07,"quarter":"2024-Q3"},{"pbr":0.25,"per":1.65,"quarter":"2024-Q4"},{"pbr":0.27,"per":1.88,"quarter":"2025-Q1"},{"pbr":0.34,"per":2.51,"quarter":"2025-Q2"},{"pbr":0.33,"per":1.93,"quarter":"2025-Q3"},{"pbr":0.37,"per":2.28,"quarter":"2026-Q1"},{"pbr":0.35,"per":2.67,"quarter":"2026-Q2"},{"pbr":0.26,"per":2.55,"quarter":"현재"}],"timeline":[{"close":1903.7367,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1761.1863,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1460.2953,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1566.604,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2015.0336,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2005.3691,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2625.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.33,"pbr_5y_low":0.25,"per_5y_avg":2.34,"per_5y_low":1.65,"current_pbr":0.26,"current_per":2.55,"pbr_5y_high":0.37,"per_5y_high":3.07,"pbr_5y_median":0.34,"per_5y_median":2.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":12.5,"per_percentile":62.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.6%"},"momentum":{"grade":"C","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 2.52x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.91,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.37,"per":2.72,"close":1903.7367,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.35,"per":3.07,"close":1761.1863,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":1.65,"close":1460.2953,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":1.88,"close":1566.604,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":2.51,"close":2015.0336,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":1.93,"close":2005.3691,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.37,"per":2.28,"close":2625.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":2.67,"close":2500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":175.0,"pbr":null,"per":null,"roa":0.01167493396449596,"roe":0.03401241769208551,"revenue":449059034969.0,"market_cap":null,"net_income":15403614940.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2039893183294345,"total_assets":1319374909258.0,"total_equity":452882093812.0,"profit_margin":0.03430198201237252,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21866407332.0,"operating_margin":0.04869383673242319},{"eps":374.5,"pbr":0.48,"per":1.86,"roa":0.01960609862063001,"roe":0.05615514340244901,"revenue":421450614010.0,"market_cap":145100000000.0,"net_income":24775234383.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20793572479626438,"total_assets":1263649380858.0,"total_equity":441192611787.0,"profit_margin":0.05878561700805149,"dividend_yield":2.59,"fiscal_quarter":"Q1","operating_income":25615016707.0,"operating_margin":0.06077821660592531},{"eps":228.22670429884718,"pbr":null,"per":null,"roa":0.01160850098445657,"roe":0.03936191060708209,"revenue":445500000000.0,"market_cap":null,"net_income":15074412110.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19117619219079685,"total_assets":1298566639240.0,"total_equity":382969522503.0,"profit_margin":0.033894500561167225,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20771464243.0,"operating_margin":0.04668911335578002},{"eps":160.2121235475351,"pbr":null,"per":null,"roa":0.008272721403834775,"roe":0.028788094723654983,"revenue":438800000000.0,"market_cap":null,"net_income":10604162868.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19557095147447584,"total_assets":1281822794502.0,"total_equity":368352368220.0,"profit_margin":0.02415679124886053,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27866543061.0,"operating_margin":0.06358249772105742},{"eps":386.92739271857533,"pbr":null,"per":null,"roa":0.01939014732338405,"roe":0.06965524165456709,"revenue":455900000000.0,"market_cap":null,"net_income":25574088660.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1991675880675587,"total_assets":1318921833521.0,"total_equity":367152393022.0,"profit_margin":0.056152665058126786,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30865078440.0,"operating_margin":0.06777802149594209},{"eps":264.25,"pbr":null,"per":null,"roa":0.010264821886687057,"roe":0.03653748764367291,"revenue":440495506204.0,"market_cap":null,"net_income":13226214188.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16632109157106928,"total_assets":1288499141437.0,"total_equity":361990247304.0,"profit_margin":0.03002576417175694,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14187480520.0,"operating_margin":0.03220800285174661},{"eps":-8.0,"pbr":null,"per":null,"roa":0.000314064940256352,"roe":0.0012165817394807956,"revenue":425296023772.0,"market_cap":null,"net_income":383126946.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19842764788518574,"total_assets":1219897215166.0,"total_equity":314920842198.0,"profit_margin":0.0009008477027412635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25892740989.0,"operating_margin":0.060881690732385085},{"eps":189.0,"pbr":null,"per":null,"roa":0.01348172155820208,"roe":0.05403791392013783,"revenue":436256930242.0,"market_cap":null,"net_income":17202279711.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18792010373456608,"total_assets":1275970552925.0,"total_equity":318337227755.0,"profit_margin":0.039431533388954006,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23468431240.0,"operating_margin":0.053794976338786445},{"eps":440.0,"pbr":null,"per":null,"roa":0.02394041307468969,"roe":0.09682577085244712,"revenue":396347907419.0,"market_cap":null,"net_income":29133217311.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19864850182434868,"total_assets":1216905373358.0,"total_equity":300882885357.0,"profit_margin":0.07350415320901836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25166336738.0,"operating_margin":0.06349557110540098},{"eps":-46.84,"pbr":null,"per":null,"roa":-0.002030547635737678,"roe":-0.008666323173129072,"revenue":371219375094.0,"market_cap":null,"net_income":-2344355368.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1912889009497924,"total_assets":1154543398411.0,"total_equity":270513263949.0,"profit_margin":-0.006315282890087199,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13312019938.0,"operating_margin":0.0358602509220569},{"eps":118.0,"pbr":null,"per":null,"roa":0.011825886090184772,"roe":0.04966260748264638,"revenue":427236508958.0,"market_cap":null,"net_income":14165285400.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19573840427158112,"total_assets":1197820213384.0,"total_equity":285230400054.0,"profit_margin":0.03315560609403008,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25669338055.0,"operating_margin":0.06008226712086409}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":700.16,"per":2.72,"date":"2024-06","close":1903.74,"source":"reported"},{"eps":700.16,"per":2.8,"date":"2024-07","close":1958.92,"source":"reported"},{"eps":700.16,"per":2.43,"date":"2024-08","close":1702.33,"source":"reported"},{"eps":574.16,"per":3.07,"date":"2024-09","close":1761.19,"source":"reported"},{"eps":574.16,"per":3.03,"date":"2024-10","close":1739.11,"source":"reported"},{"eps":574.16,"per":2.59,"date":"2024-11","close":1484.36,"source":"reported"},{"eps":885.25,"per":1.65,"date":"2024-12","close":1460.3,"source":"reported"},{"eps":885.25,"per":1.61,"date":"2025-01","close":1429.37,"source":"reported"},{"eps":885.25,"per":1.77,"date":"2025-02","close":1562.74,"source":"reported"},{"eps":832.1774,"per":1.88,"date":"2025-03","close":1566.6,"source":"reported"},{"eps":832.1774,"per":2.38,"date":"2025-04","close":1981.21,"source":"reported"},{"eps":832.1774,"per":2.3,"date":"2025-05","close":1914.52,"source":"reported"},{"eps":803.3895,"per":2.51,"date":"2025-06","close":2015.03,"source":"reported"},{"eps":803.3895,"per":2.31,"date":"2025-07","close":1852.67,"source":"reported"},{"eps":803.3895,"per":2.31,"date":"2025-08","close":1855.57,"source":"reported"},{"eps":1039.6162,"per":1.93,"date":"2025-09","close":2005.37,"source":"reported"},{"eps":1039.6162,"per":1.98,"date":"2025-10","close":2063.36,"source":"reported"},{"eps":1039.6162,"per":1.98,"date":"2025-11","close":2058.52,"source":"reported"},{"eps":1039.6162,"per":2.08,"date":"2025-12","close":2165.0,"source":"reported"},{"eps":1039.6162,"per":2.23,"date":"2026-01","close":2320.0,"source":"reported"},{"eps":1039.6162,"per":3.34,"date":"2026-02","close":3475.0,"source":"reported"},{"eps":1149.8662,"per":2.28,"date":"2026-03","close":2625.0,"source":"reported"},{"eps":1149.8662,"per":2.85,"date":"2026-04","close":3280.0,"source":"reported"},{"eps":1149.8662,"per":2.27,"date":"2026-05","close":2615.0,"source":"reported"},{"eps":937.9388,"per":2.67,"date":"2026-06","close":2500.0,"source":"reported"},{"eps":937.9388,"per":2.76,"date":"2026-07","close":2585.0,"source":"reported"},{"eps":937.9388,"per":2.87,"date":"2026-08","close":2690.0,"source":"reported"},{"eps":937.9388,"per":2.67,"date":"2026-09","close":2505.0,"source":"reported"},{"eps":937.9388,"per":2.47,"date":"2026-10","close":2315.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.4,"std":0.43,"count":29,"current":2.47,"lower_1sd":1.97,"upper_1sd":2.83},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"화승코퍼레이션","phase":"above-fold","symbol_resolved":true}